Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 18.34 | 18.39 | 18.01 | 18.06 | 866,858,816 | -0.31(-1.69%) |
Mar 29, 2012 | 18.46 | 18.57 | 18.29 | 18.37 | 719,312,000 | -0.23(-1.26%) |
Mar 28, 2012 | 18.62 | 18.72 | 18.38 | 18.60 | 776,435,648 | +0.09(+0.51%) |
Mar 27, 2012 | 18.26 | 18.56 | 18.25 | 18.51 | 718,059,904 | +0.23(+1.24%) |
Mar 26, 2012 | 18.06 | 18.29 | 17.93 | 18.28 | 705,745,472 | +0.33(+1.83%) |
Mar 23, 2012 | 18.09 | 18.13 | 17.90 | 17.95 | 510,468,576 | -0.10(-0.55%) |
Mar 22, 2012 | 18.00 | 18.21 | 17.94 | 18.05 | 739,724,544 | -0.10(-0.52%) |
Mar 21, 2012 | 18.15 | 18.36 | 18.11 | 18.15 | 762,236,736 | -0.10(-0.57%) |
Mar 20, 2012 | 18.06 | 18.28 | 17.53 | 18.25 | 966,675,392 | +0.15(+0.81%) |
Mar 19, 2012 | 18.02 | 18.12 | 17.74 | 18.10 | 1,066,102,784 | +0.47(+2.65%) |
Mar 16, 2012 | 17.61 | 17.75 | 17.41 | 17.64 | 978,856,896 | +0.00(+0.00%) |
Mar 15, 2012 | 18.06 | 18.07 | 17.43 | 17.64 | 1,373,904,256 | -0.12(-0.68%) |
Mar 14, 2012 | 17.41 | 17.91 | 17.33 | 17.76 | 1,678,807,808 | +0.65(+3.78%) |
Mar 13, 2012 | 16.79 | 17.11 | 16.74 | 17.11 | 817,484,416 | +0.48(+2.92%) |
Mar 12, 2012 | 16.53 | 16.63 | 16.47 | 16.63 | 480,201,408 | +0.21(+1.25%) |
Mar 09, 2012 | 16.39 | 16.50 | 16.36 | 16.42 | 496,727,200 | +0.10(+0.59%) |
Mar 08, 2012 | 16.10 | 16.35 | 16.03 | 16.32 | 610,647,104 | +0.34(+2.13%) |
Mar 07, 2012 | 16.17 | 16.20 | 15.76 | 15.98 | 945,563,136 | +0.01(+0.08%) |
Mar 06, 2012 | 15.77 | 16.07 | 15.55 | 15.97 | 959,482,752 | -0.09(-0.54%) |
Mar 05, 2012 | 16.43 | 16.49 | 15.84 | 16.06 | 958,105,344 | -0.36(-2.20%) |
Mar 02, 2012 | 16.39 | 16.47 | 16.34 | 16.42 | 511,918,912 | +0.02(+0.13%) |
Mar 01, 2012 | 16.51 | 16.51 | 16.23 | 16.40 | 809,407,616 | +0.06(+0.37%) |
Feb 29, 2012 | 16.31 | 16.49 | 16.13 | 16.34 | 1,127,844,864 | +0.21(+1.31%) |
Feb 28, 2012 | 15.90 | 16.13 | 15.84 | 16.13 | 709,935,744 | +0.29(+1.84%) |
Feb 27, 2012 | 15.70 | 15.92 | 15.55 | 15.84 | 647,940,992 | +0.10(+0.64%) |
Feb 24, 2012 | 15.65 | 15.75 | 15.62 | 15.73 | 492,435,456 | +0.18(+1.17%) |
Feb 23, 2012 | 15.51 | 15.60 | 15.35 | 15.55 | 672,979,200 | +0.10(+0.65%) |
Feb 22, 2012 | 15.45 | 15.53 | 15.33 | 15.45 | 572,297,792 | -0.05(-0.35%) |
Feb 21, 2012 | 15.27 | 15.51 | 15.18 | 15.51 | 714,511,104 | +0.38(+2.54%) |
Feb 17, 2012 | 15.15 | 15.29 | 15.07 | 15.12 | 635,334,272 | -0.00(-0.02%) |
Feb 16, 2012 | 14.80 | 15.21 | 14.66 | 15.13 | 1,119,129,344 | +0.14(+0.91%) |
Feb 15, 2012 | 15.49 | 15.85 | 14.97 | 14.99 | 1,782,709,376 | -0.36(-2.31%) |
Feb 14, 2012 | 15.20 | 15.35 | 15.12 | 15.34 | 545,821,568 | +0.21(+1.36%) |
Feb 13, 2012 | 15.05 | 15.17 | 14.97 | 15.14 | 612,560,448 | +0.28(+1.86%) |
Feb 10, 2012 | 14.79 | 14.99 | 14.71 | 14.86 | 748,590,656 | +0.01(+0.05%) |
Feb 09, 2012 | 14.48 | 14.96 | 14.47 | 14.85 | 1,046,506,880 | +0.50(+3.46%) |
Feb 08, 2012 | 14.17 | 14.36 | 14.15 | 14.36 | 482,847,616 | +0.24(+1.67%) |
Feb 07, 2012 | 14.01 | 14.15 | 13.99 | 14.12 | 374,489,600 | +0.15(+1.05%) |
Feb 06, 2012 | 13.81 | 14.00 | 13.80 | 13.97 | 295,727,136 | +0.13(+0.93%) |
Feb 03, 2012 | 13.77 | 13.85 | 13.72 | 13.84 | 340,165,952 | +0.14(+1.00%) |
Feb 02, 2012 | 13.73 | 13.77 | 13.67 | 13.71 | 221,222,432 | -0.03(-0.24%) |
Feb 01, 2012 | 13.81 | 13.82 | 13.72 | 13.74 | 319,531,520 | -0.01(-0.06%) |
Jan 31, 2012 | 13.72 | 13.80 | 13.65 | 13.75 | 464,449,920 | +0.10(+0.77%) |
Jan 30, 2012 | 13.42 | 13.67 | 13.41 | 13.64 | 449,197,184 | +0.17(+1.28%) |
Jan 27, 2012 | 13.38 | 13.51 | 13.37 | 13.47 | 355,603,200 | +0.08(+0.60%) |
Jan 26, 2012 | 13.50 | 13.52 | 13.35 | 13.39 | 384,161,024 | -0.06(-0.45%) |
Jan 25, 2012 | 13.69 | 13.69 | 13.36 | 13.45 | 1,135,637,120 | +0.79(+6.24%) |
Jan 24, 2012 | 12.80 | 12.80 | 12.64 | 12.66 | 633,527,936 | -0.21(-1.64%) |
Jan 23, 2012 | 12.73 | 12.90 | 12.72 | 12.87 | 362,027,584 | +0.21(+1.69%) |
Jan 20, 2012 | 12.88 | 12.88 | 12.64 | 12.66 | 490,881,344 | -0.22(-1.74%) |
Jan 19, 2012 | 12.96 | 12.99 | 12.85 | 12.88 | 309,766,144 | -0.04(-0.32%) |
Jan 18, 2012 | 12.86 | 12.94 | 12.84 | 12.92 | 327,776,576 | +0.13(+1.04%) |
Jan 17, 2012 | 12.78 | 12.83 | 12.74 | 12.79 | 287,454,496 | +0.15(+1.16%) |
Jan 13, 2012 | 12.64 | 12.66 | 12.61 | 12.64 | 268,177,648 | -0.05(-0.38%) |
Jan 12, 2012 | 12.72 | 12.74 | 12.61 | 12.69 | 252,081,616 | -0.04(-0.28%) |
Jan 11, 2012 | 12.73 | 12.74 | 12.63 | 12.73 | 255,029,968 | -0.02(-0.16%) |
Jan 10, 2012 | 12.83 | 12.83 | 12.69 | 12.75 | 306,106,304 | +0.05(+0.36%) |
Jan 09, 2012 | 12.82 | 12.88 | 12.69 | 12.70 | 466,775,264 | -0.02(-0.16%) |
Jan 06, 2012 | 12.64 | 12.73 | 12.63 | 12.72 | 377,539,328 | +0.13(+1.05%) |
Jan 05, 2012 | 12.50 | 12.61 | 12.43 | 12.59 | 321,257,632 | +0.14(+1.11%) |