Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 13.44 | 13.63 | 13.43 | 13.56 | 56,770,772 | +0.13(+1.00%) |
Mar 29, 2012 | 13.33 | 13.44 | 13.28 | 13.43 | 55,697,608 | +0.01(+0.04%) |
Mar 28, 2012 | 13.51 | 13.53 | 13.30 | 13.42 | 55,057,620 | -0.05(-0.40%) |
Mar 27, 2012 | 13.35 | 13.65 | 13.33 | 13.47 | 102,293,864 | +0.20(+1.53%) |
Mar 26, 2012 | 13.14 | 13.33 | 13.14 | 13.27 | 55,675,192 | +0.20(+1.56%) |
Mar 23, 2012 | 13.04 | 13.16 | 13.00 | 13.07 | 38,844,300 | +0.05(+0.41%) |
Mar 22, 2012 | 13.01 | 13.09 | 12.99 | 13.01 | 35,233,596 | -0.02(-0.18%) |
Mar 21, 2012 | 13.07 | 13.16 | 13.03 | 13.04 | 44,529,288 | -0.02(-0.14%) |
Mar 20, 2012 | 13.03 | 13.17 | 13.03 | 13.05 | 40,350,004 | -0.05(-0.37%) |
Mar 19, 2012 | 13.08 | 13.15 | 13.07 | 13.10 | 37,234,612 | -0.04(-0.27%) |
Mar 16, 2012 | 13.14 | 13.23 | 13.10 | 13.14 | 109,760,296 | +0.02(+0.14%) |
Mar 15, 2012 | 13.14 | 13.17 | 13.06 | 13.12 | 51,610,600 | -0.01(-0.09%) |
Mar 14, 2012 | 13.16 | 13.23 | 13.11 | 13.13 | 61,303,472 | -0.05(-0.36%) |
Mar 13, 2012 | 12.96 | 13.20 | 12.95 | 13.18 | 74,631,360 | +0.28(+2.18%) |
Mar 12, 2012 | 12.86 | 12.96 | 12.83 | 12.90 | 60,119,080 | +0.04(+0.28%) |
Mar 09, 2012 | 12.85 | 13.02 | 12.84 | 12.86 | 65,760,496 | +0.02(+0.12%) |
Mar 08, 2012 | 12.88 | 12.92 | 12.83 | 12.85 | 61,624,640 | +0.05(+0.40%) |
Mar 07, 2012 | 12.79 | 12.93 | 12.73 | 12.80 | 54,826,404 | +0.06(+0.49%) |
Mar 06, 2012 | 12.82 | 12.91 | 12.69 | 12.73 | 60,955,400 | -0.14(-1.09%) |
Mar 05, 2012 | 12.79 | 12.92 | 12.79 | 12.88 | 44,535,256 | +0.05(+0.42%) |
Mar 02, 2012 | 12.82 | 12.88 | 12.77 | 12.82 | 41,272,376 | -0.05(-0.37%) |
Mar 01, 2012 | 12.62 | 12.96 | 12.61 | 12.87 | 79,394,800 | +0.22(+1.73%) |
Feb 29, 2012 | 12.68 | 12.79 | 12.61 | 12.65 | 60,561,448 | -0.06(-0.45%) |
Feb 28, 2012 | 12.65 | 12.74 | 12.59 | 12.71 | 47,590,012 | -0.02(-0.19%) |
Feb 27, 2012 | 12.43 | 12.80 | 12.43 | 12.73 | 59,800,244 | +0.05(+0.38%) |
Feb 24, 2012 | 12.66 | 12.78 | 12.61 | 12.68 | 54,944,036 | +0.09(+0.71%) |
Feb 23, 2012 | 12.74 | 12.80 | 12.59 | 12.59 | 64,972,556 | -0.20(-1.54%) |
Feb 22, 2012 | 12.67 | 12.83 | 12.64 | 12.79 | 47,866,616 | +0.08(+0.66%) |
Feb 21, 2012 | 12.73 | 12.77 | 12.65 | 12.71 | 38,901,812 | +0.02(+0.14%) |
Feb 17, 2012 | 12.86 | 12.86 | 12.64 | 12.69 | 57,840,564 | -0.08(-0.66%) |
Feb 16, 2012 | 12.68 | 12.80 | 12.61 | 12.77 | 40,389,492 | +0.13(+1.04%) |
Feb 15, 2012 | 12.77 | 12.79 | 12.61 | 12.64 | 49,455,608 | -0.13(-1.03%) |
Feb 14, 2012 | 12.76 | 12.83 | 12.68 | 12.77 | 42,185,760 | +0.02(+0.14%) |
Feb 13, 2012 | 12.71 | 12.83 | 12.65 | 12.76 | 49,333,056 | +0.15(+1.19%) |
Feb 10, 2012 | 12.58 | 12.61 | 12.52 | 12.61 | 44,937,000 | -0.05(-0.43%) |
Feb 09, 2012 | 12.61 | 12.73 | 12.58 | 12.66 | 48,327,096 | +0.08(+0.62%) |
Feb 08, 2012 | 12.58 | 12.62 | 12.49 | 12.58 | 57,179,764 | -0.02(-0.19%) |
Feb 07, 2012 | 12.50 | 12.64 | 12.46 | 12.61 | 62,413,124 | +0.06(+0.48%) |
Feb 06, 2012 | 12.65 | 12.68 | 12.50 | 12.55 | 53,594,588 | -0.15(-1.18%) |
Feb 03, 2012 | 12.69 | 12.73 | 12.61 | 12.70 | 68,719,024 | +0.05(+0.43%) |
Feb 02, 2012 | 12.71 | 12.76 | 12.46 | 12.64 | 96,035,464 | -0.12(-0.94%) |
Feb 01, 2012 | 12.73 | 12.89 | 12.70 | 12.76 | 74,632,640 | +0.08(+0.61%) |
Jan 31, 2012 | 12.88 | 12.91 | 12.58 | 12.68 | 93,699,576 | -0.11(-0.83%) |
Jan 30, 2012 | 12.68 | 12.79 | 12.61 | 12.79 | 121,928,024 | +0.06(+0.47%) |
Jan 27, 2012 | 12.80 | 12.80 | 12.71 | 12.73 | 224,189,280 | -0.09(-0.69%) |
Jan 26, 2012 | 12.90 | 12.92 | 12.74 | 12.82 | 228,904,496 | -0.05(-0.41%) |
Jan 25, 2012 | 12.75 | 12.89 | 12.72 | 12.87 | 58,673,856 | +0.04(+0.28%) |
Jan 24, 2012 | 12.81 | 12.84 | 12.75 | 12.84 | 42,870,692 | -0.03(-0.23%) |
Jan 23, 2012 | 13.00 | 13.03 | 12.82 | 12.87 | 56,901,884 | -0.11(-0.87%) |
Jan 20, 2012 | 12.97 | 13.07 | 12.88 | 12.98 | 67,160,592 | +0.04(+0.28%) |
Jan 19, 2012 | 12.98 | 12.99 | 12.80 | 12.94 | 58,885,508 | -0.08(-0.59%) |
Jan 18, 2012 | 13.01 | 13.04 | 12.90 | 13.02 | 58,164,660 | +0.02(+0.16%) |
Jan 17, 2012 | 13.03 | 13.14 | 12.97 | 13.00 | 59,960,528 | +0.06(+0.43%) |
Jan 13, 2012 | 13.00 | 13.01 | 12.86 | 12.94 | 49,043,148 | -0.09(-0.68%) |
Jan 12, 2012 | 13.01 | 13.04 | 12.97 | 13.03 | 46,159,456 | +0.05(+0.41%) |
Jan 11, 2012 | 12.97 | 13.02 | 12.90 | 12.98 | 48,531,604 | -0.02(-0.18%) |
Jan 10, 2012 | 13.00 | 13.04 | 12.92 | 13.00 | 46,786,704 | +0.07(+0.55%) |
Jan 09, 2012 | 12.78 | 12.94 | 12.75 | 12.93 | 66,890,448 | +0.15(+1.16%) |
Jan 06, 2012 | 12.87 | 12.91 | 12.78 | 12.78 | 50,606,352 | -0.02(-0.14%) |
Jan 05, 2012 | 12.87 | 12.87 | 12.68 | 12.80 | 84,464,976 | -0.10(-0.78%) |