Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 14.66 | 14.87 | 13.81 | 13.85 | 94,083,520 | -0.66(-4.55%) |
Feb 28, 2012 | 14.66 | 14.92 | 14.29 | 14.51 | 62,471,280 | -0.13(-0.91%) |
Feb 27, 2012 | 14.28 | 14.87 | 13.97 | 14.65 | 60,880,260 | -0.05(-0.31%) |
Feb 24, 2012 | 14.80 | 14.91 | 14.62 | 14.69 | 40,166,296 | -0.10(-0.67%) |
Feb 23, 2012 | 14.24 | 14.82 | 14.00 | 14.79 | 49,594,984 | +0.63(+4.42%) |
Feb 22, 2012 | 14.37 | 14.57 | 14.12 | 14.16 | 46,172,380 | -0.34(-2.33%) |
Feb 21, 2012 | 14.88 | 14.94 | 14.30 | 14.50 | 70,613,992 | -0.28(-1.92%) |
Feb 17, 2012 | 15.07 | 15.09 | 14.72 | 14.79 | 39,264,392 | -0.04(-0.27%) |
Feb 16, 2012 | 14.05 | 14.86 | 14.03 | 14.83 | 81,924,984 | +0.81(+5.78%) |
Feb 15, 2012 | 14.63 | 14.64 | 13.88 | 14.02 | 93,875,912 | -0.38(-2.62%) |
Feb 14, 2012 | 14.37 | 14.48 | 14.08 | 14.39 | 80,475,672 | -0.21(-1.41%) |
Feb 13, 2012 | 14.49 | 14.64 | 14.22 | 14.60 | 53,903,788 | +0.58(+4.14%) |
Feb 10, 2012 | 14.16 | 14.25 | 13.94 | 14.02 | 67,530,944 | -0.61(-4.18%) |
Feb 09, 2012 | 14.98 | 14.99 | 14.35 | 14.63 | 73,135,528 | -0.22(-1.45%) |
Feb 08, 2012 | 14.87 | 15.08 | 14.40 | 14.84 | 97,708,024 | +0.09(+0.58%) |
Feb 07, 2012 | 14.76 | 14.97 | 14.47 | 14.76 | 77,753,456 | -0.03(-0.21%) |
Feb 06, 2012 | 14.74 | 14.93 | 14.63 | 14.79 | 59,080,400 | -0.17(-1.11%) |
Feb 03, 2012 | 14.70 | 15.08 | 14.57 | 14.96 | 74,988,928 | +0.95(+6.77%) |
Feb 02, 2012 | 13.95 | 14.20 | 13.79 | 14.01 | 62,973,272 | +0.19(+1.41%) |
Feb 01, 2012 | 13.31 | 13.87 | 13.18 | 13.81 | 76,539,288 | +0.84(+6.46%) |
Jan 31, 2012 | 13.25 | 13.35 | 12.74 | 12.98 | 94,103,352 | -0.03(-0.22%) |
Jan 30, 2012 | 12.99 | 13.16 | 12.71 | 13.00 | 68,317,600 | -0.31(-2.33%) |
Jan 27, 2012 | 12.86 | 13.33 | 12.83 | 13.31 | 56,609,500 | +0.28(+2.13%) |
Jan 26, 2012 | 13.37 | 13.40 | 12.82 | 13.04 | 91,803,592 | -0.06(-0.43%) |
Jan 25, 2012 | 12.76 | 13.23 | 12.56 | 13.09 | 89,250,720 | +0.32(+2.47%) |
Jan 24, 2012 | 12.31 | 12.83 | 12.12 | 12.78 | 71,117,000 | +0.23(+1.87%) |
Jan 23, 2012 | 12.61 | 12.88 | 12.26 | 12.54 | 54,377,096 | -0.05(-0.43%) |
Jan 20, 2012 | 12.52 | 12.71 | 12.43 | 12.60 | 38,264,408 | +0.03(+0.25%) |
Jan 19, 2012 | 12.54 | 12.64 | 12.31 | 12.57 | 63,477,212 | +0.24(+1.92%) |
Jan 18, 2012 | 11.70 | 12.34 | 11.62 | 12.33 | 67,312,672 | +0.64(+5.45%) |
Jan 17, 2012 | 12.06 | 12.14 | 11.61 | 11.69 | 57,303,200 | -0.02(-0.16%) |
Jan 13, 2012 | 11.64 | 11.78 | 11.37 | 11.71 | 89,582,936 | -0.23(-1.91%) |
Jan 12, 2012 | 11.91 | 11.98 | 11.53 | 11.94 | 85,001,720 | +0.13(+1.06%) |
Jan 11, 2012 | 11.53 | 11.86 | 11.50 | 11.81 | 50,269,220 | +0.15(+1.24%) |
Jan 10, 2012 | 11.63 | 11.75 | 11.55 | 11.67 | 62,191,352 | +0.49(+4.34%) |
Jan 09, 2012 | 11.18 | 11.25 | 10.86 | 11.18 | 74,035,464 | +0.15(+1.40%) |
Jan 06, 2012 | 11.14 | 11.29 | 10.80 | 11.03 | 105,296,872 | -0.09(-0.83%) |
Jan 05, 2012 | 10.70 | 11.27 | 10.41 | 11.12 | 107,848,320 | +0.17(+1.58%) |
Jan 04, 2012 | 10.93 | 11.06 | 10.71 | 10.95 | 82,121,248 | +0.33(+3.08%) |
Dec 30, 2011 | 10.86 | 10.92 | 10.61 | 10.62 | 46,307,120 | -0.17(-1.59%) |
Dec 29, 2011 | 10.59 | 10.88 | 10.54 | 10.79 | 66,602,620 | +0.32(+3.09%) |
Dec 28, 2011 | 11.10 | 11.11 | 10.40 | 10.47 | 100,073,992 | -0.59(-5.35%) |
Dec 27, 2011 | 10.83 | 11.22 | 10.75 | 11.06 | 53,392,796 | +0.09(+0.86%) |
Dec 23, 2011 | 10.96 | 11.01 | 10.76 | 10.97 | 52,812,092 | +0.35(+3.32%) |
Dec 21, 2011 | 10.36 | 10.73 | 10.03 | 10.62 | 131,967,112 | +0.09(+0.88%) |
Dec 20, 2011 | 9.995 | 10.55 | 9.976 | 10.52 | 104,892,208 | +1.16(+12.37%) |
Dec 19, 2011 | 10.17 | 10.28 | 9.319 | 9.365 | 118,184,344 | -0.52(-5.29%) |
Dec 16, 2011 | 9.893 | 10.31 | 9.689 | 9.888 | 128,279,848 | +0.23(+2.38%) |
Dec 15, 2011 | 9.824 | 9.841 | 9.417 | 9.658 | 116,971,192 | +0.26(+2.72%) |
Dec 14, 2011 | 9.507 | 9.703 | 9.232 | 9.403 | 143,114,832 | -0.36(-3.67%) |
Dec 13, 2011 | 10.75 | 10.85 | 9.618 | 9.760 | 155,120,688 | -0.66(-6.34%) |
Dec 12, 2011 | 10.43 | 10.45 | 10.02 | 10.42 | 113,360,880 | -0.50(-4.54%) |
Dec 09, 2011 | 10.07 | 11.08 | 10.02 | 10.92 | 117,303,936 | +0.90(+8.97%) |
Dec 08, 2011 | 10.67 | 10.82 | 9.947 | 10.02 | 147,687,744 | -1.02(-9.26%) |
Dec 07, 2011 | 10.85 | 11.21 | 10.35 | 11.04 | 128,220,344 | -0.03(-0.28%) |
Dec 06, 2011 | 11.10 | 11.30 | 10.77 | 11.07 | 89,020,168 | +0.01(+0.08%) |
Dec 05, 2011 | 11.15 | 11.34 | 10.80 | 11.06 | 96,532,248 | +0.56(+5.32%) |
Dec 02, 2011 | 10.78 | 11.01 | 10.45 | 10.50 | 108,396,496 | +0.11(+1.05%) |