Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 13.07 | 13.11 | 12.77 | 12.88 | 92,297,952 | -0.11(-0.83%) |
Jan 30, 2012 | 12.87 | 12.98 | 12.80 | 12.98 | 120,104,144 | +0.06(+0.47%) |
Jan 27, 2012 | 13.00 | 13.00 | 12.91 | 12.92 | 220,835,712 | -0.09(-0.69%) |
Jan 26, 2012 | 13.10 | 13.12 | 12.93 | 13.01 | 225,480,384 | -0.05(-0.41%) |
Jan 25, 2012 | 12.94 | 13.09 | 12.92 | 13.07 | 57,796,172 | +0.04(+0.28%) |
Jan 24, 2012 | 13.00 | 13.04 | 12.95 | 13.03 | 42,229,404 | -0.03(-0.23%) |
Jan 23, 2012 | 13.20 | 13.23 | 13.01 | 13.06 | 56,050,708 | -0.11(-0.87%) |
Jan 20, 2012 | 13.17 | 13.27 | 13.07 | 13.18 | 66,155,960 | +0.04(+0.27%) |
Jan 19, 2012 | 13.18 | 13.18 | 12.99 | 13.14 | 58,004,660 | -0.08(-0.59%) |
Jan 18, 2012 | 13.21 | 13.24 | 13.09 | 13.22 | 57,294,592 | +0.02(+0.16%) |
Jan 17, 2012 | 13.23 | 13.34 | 13.17 | 13.20 | 59,063,596 | +0.06(+0.44%) |
Jan 13, 2012 | 13.20 | 13.21 | 13.06 | 13.14 | 48,309,528 | -0.09(-0.68%) |
Jan 12, 2012 | 13.21 | 13.24 | 13.16 | 13.23 | 45,468,972 | +0.05(+0.41%) |
Jan 11, 2012 | 13.17 | 13.22 | 13.09 | 13.18 | 47,805,636 | -0.02(-0.18%) |
Jan 10, 2012 | 13.20 | 13.24 | 13.12 | 13.20 | 46,086,840 | +0.07(+0.55%) |
Jan 09, 2012 | 12.97 | 13.14 | 12.94 | 13.13 | 65,889,856 | +0.15(+1.16%) |
Jan 06, 2012 | 13.07 | 13.10 | 12.97 | 12.98 | 49,849,348 | -0.02(-0.14%) |
Jan 05, 2012 | 13.07 | 13.07 | 12.87 | 13.00 | 83,201,496 | -0.10(-0.78%) |
Jan 04, 2012 | 13.19 | 13.21 | 13.09 | 13.10 | 50,320,728 | +0.08(+0.60%) |
Dec 30, 2011 | 13.06 | 13.12 | 12.96 | 13.02 | 41,039,880 | -0.04(-0.32%) |
Dec 29, 2011 | 12.95 | 13.09 | 12.95 | 13.06 | 32,684,964 | +0.11(+0.84%) |
Dec 28, 2011 | 13.09 | 13.12 | 12.91 | 12.95 | 43,173,984 | -0.14(-1.10%) |
Dec 27, 2011 | 13.09 | 13.18 | 13.07 | 13.10 | 31,851,080 | -0.04(-0.27%) |
Dec 23, 2011 | 13.09 | 13.13 | 12.99 | 13.13 | 48,695,132 | +0.09(+0.69%) |
Dec 21, 2011 | 12.96 | 13.07 | 12.87 | 13.04 | 74,587,472 | +0.13(+1.02%) |
Dec 20, 2011 | 12.82 | 12.96 | 12.71 | 12.91 | 96,346,584 | +0.19(+1.51%) |
Dec 19, 2011 | 12.71 | 12.88 | 12.66 | 12.72 | 70,703,112 | +0.07(+0.52%) |
Dec 16, 2011 | 12.83 | 12.86 | 12.65 | 12.65 | 114,570,912 | -0.07(-0.52%) |
Dec 15, 2011 | 12.61 | 12.79 | 12.58 | 12.72 | 94,173,984 | +0.17(+1.34%) |
Dec 14, 2011 | 12.42 | 12.65 | 12.39 | 12.55 | 94,470,808 | +0.06(+0.48%) |
Dec 13, 2011 | 12.38 | 12.61 | 12.34 | 12.49 | 115,018,560 | +0.22(+1.81%) |
Dec 12, 2011 | 12.26 | 12.36 | 12.17 | 12.27 | 66,763,464 | -0.10(-0.83%) |
Dec 09, 2011 | 12.21 | 12.44 | 12.18 | 12.37 | 72,287,200 | +0.22(+1.83%) |
Dec 08, 2011 | 12.23 | 12.36 | 12.11 | 12.15 | 59,852,076 | -0.17(-1.37%) |
Dec 07, 2011 | 12.11 | 12.41 | 12.09 | 12.32 | 79,495,864 | +0.14(+1.19%) |
Dec 06, 2011 | 12.09 | 12.29 | 12.00 | 12.17 | 87,756,888 | +0.23(+1.97%) |
Dec 05, 2011 | 12.11 | 12.14 | 11.87 | 11.94 | 79,747,416 | -0.03(-0.25%) |
Dec 02, 2011 | 12.11 | 12.15 | 11.96 | 11.97 | 70,939,256 | -0.08(-0.70%) |
Dec 01, 2011 | 12.05 | 12.16 | 11.97 | 12.05 | 71,144,280 | -0.02(-0.20%) |
Nov 30, 2011 | 11.77 | 12.08 | 11.74 | 12.08 | 120,992,032 | +0.40(+3.45%) |
Nov 29, 2011 | 11.47 | 11.72 | 11.47 | 11.67 | 65,980,780 | +0.19(+1.62%) |
Nov 28, 2011 | 11.32 | 11.49 | 11.29 | 11.49 | 68,354,440 | +0.39(+3.47%) |
Nov 25, 2011 | 11.06 | 11.22 | 10.92 | 11.10 | 34,892,840 | +0.00(+0.00%) |
Nov 23, 2011 | 11.30 | 11.31 | 11.10 | 11.10 | 61,531,916 | -0.27(-2.38%) |
Nov 22, 2011 | 11.40 | 11.50 | 11.32 | 11.37 | 81,886,440 | -0.04(-0.32%) |
Nov 21, 2011 | 11.55 | 11.66 | 11.39 | 11.41 | 90,088,336 | -0.34(-2.92%) |
Nov 18, 2011 | 11.73 | 11.81 | 11.68 | 11.75 | 64,449,620 | +0.04(+0.31%) |
Nov 17, 2011 | 11.78 | 11.83 | 11.59 | 11.71 | 69,542,936 | -0.06(-0.51%) |
Nov 16, 2011 | 11.82 | 12.00 | 11.75 | 11.78 | 58,823,872 | -0.18(-1.51%) |
Nov 15, 2011 | 11.90 | 12.03 | 11.87 | 11.96 | 52,868,944 | +0.05(+0.40%) |
Nov 14, 2011 | 11.81 | 11.98 | 11.78 | 11.91 | 83,846,240 | -0.12(-1.00%) |
Nov 11, 2011 | 11.99 | 12.12 | 11.98 | 12.03 | 62,728,316 | +0.11(+0.96%) |
Nov 10, 2011 | 11.71 | 12.02 | 11.71 | 11.91 | 73,287,200 | +0.28(+2.38%) |
Nov 09, 2011 | 11.78 | 11.89 | 11.59 | 11.64 | 76,092,024 | -0.45(-3.68%) |
Nov 08, 2011 | 12.03 | 12.09 | 11.90 | 12.08 | 66,653,552 | +0.13(+1.06%) |
Nov 07, 2011 | 11.67 | 11.99 | 11.65 | 11.96 | 242,289,040 | +0.24(+2.09%) |
Nov 04, 2011 | 11.77 | 11.84 | 11.63 | 11.71 | 85,407,792 | -0.13(-1.11%) |
Nov 03, 2011 | 11.73 | 11.88 | 11.66 | 11.84 | 114,558,976 | +0.21(+1.79%) |
Nov 02, 2011 | 11.69 | 11.73 | 11.56 | 11.63 | 63,718,224 | +0.12(+1.03%) |