Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 18.40 | 18.61 | 18.20 | 18.43 | 999,692,992 | +0.24(+1.31%) |
Feb 28, 2012 | 17.94 | 18.19 | 17.87 | 18.19 | 629,268,928 | +0.33(+1.84%) |
Feb 27, 2012 | 17.71 | 17.96 | 17.54 | 17.86 | 574,318,400 | +0.11(+0.64%) |
Feb 24, 2012 | 17.66 | 17.77 | 17.62 | 17.75 | 436,482,240 | +0.20(+1.17%) |
Feb 23, 2012 | 17.50 | 17.60 | 17.31 | 17.55 | 596,511,616 | +0.11(+0.65%) |
Feb 22, 2012 | 17.43 | 17.52 | 17.30 | 17.43 | 507,270,176 | -0.06(-0.35%) |
Feb 21, 2012 | 17.22 | 17.49 | 17.13 | 17.49 | 633,324,480 | +0.43(+2.54%) |
Feb 17, 2012 | 17.10 | 17.25 | 17.00 | 17.06 | 563,144,128 | -0.00(-0.02%) |
Feb 16, 2012 | 16.70 | 17.16 | 16.54 | 17.06 | 991,967,744 | +0.15(+0.91%) |
Feb 15, 2012 | 17.47 | 17.88 | 16.88 | 16.91 | 1,580,148,224 | -0.40(-2.31%) |
Feb 14, 2012 | 17.15 | 17.31 | 17.06 | 17.31 | 483,802,336 | +0.23(+1.36%) |
Feb 13, 2012 | 16.97 | 17.12 | 16.89 | 17.08 | 542,957,952 | +0.31(+1.86%) |
Feb 10, 2012 | 16.68 | 16.91 | 16.60 | 16.77 | 663,531,712 | +0.01(+0.05%) |
Feb 09, 2012 | 16.34 | 16.88 | 16.33 | 16.76 | 927,597,056 | +0.56(+3.46%) |
Feb 08, 2012 | 15.99 | 16.20 | 15.96 | 16.20 | 427,983,840 | +0.27(+1.67%) |
Feb 07, 2012 | 15.81 | 15.96 | 15.79 | 15.93 | 331,938,048 | +0.17(+1.05%) |
Feb 06, 2012 | 15.58 | 15.80 | 15.57 | 15.77 | 262,124,992 | +0.15(+0.93%) |
Feb 03, 2012 | 15.54 | 15.63 | 15.48 | 15.62 | 301,514,432 | +0.15(+1.00%) |
Feb 02, 2012 | 15.49 | 15.53 | 15.43 | 15.46 | 196,085,936 | -0.04(-0.23%) |
Feb 01, 2012 | 15.58 | 15.60 | 15.48 | 15.50 | 283,224,608 | -0.01(-0.06%) |
Jan 31, 2012 | 15.48 | 15.57 | 15.40 | 15.51 | 411,676,576 | +0.12(+0.77%) |
Jan 30, 2012 | 15.14 | 15.42 | 15.13 | 15.39 | 398,156,928 | +0.19(+1.28%) |
Jan 27, 2012 | 15.10 | 15.24 | 15.08 | 15.20 | 315,197,600 | +0.09(+0.60%) |
Jan 26, 2012 | 15.23 | 15.25 | 15.06 | 15.11 | 340,510,560 | -0.07(-0.45%) |
Jan 25, 2012 | 15.44 | 15.44 | 15.08 | 15.18 | 1,006,599,808 | +0.89(+6.24%) |
Jan 24, 2012 | 14.44 | 14.44 | 14.26 | 14.29 | 561,543,040 | -0.24(-1.64%) |
Jan 23, 2012 | 14.36 | 14.56 | 14.35 | 14.52 | 320,892,032 | +0.24(+1.69%) |
Jan 20, 2012 | 14.53 | 14.53 | 14.26 | 14.28 | 435,104,704 | -0.25(-1.74%) |
Jan 19, 2012 | 14.62 | 14.66 | 14.49 | 14.53 | 274,568,800 | -0.05(-0.32%) |
Jan 18, 2012 | 14.51 | 14.59 | 14.49 | 14.58 | 290,532,800 | +0.15(+1.04%) |
Jan 17, 2012 | 14.41 | 14.47 | 14.37 | 14.43 | 254,792,352 | +0.17(+1.17%) |
Jan 13, 2012 | 14.26 | 14.29 | 14.23 | 14.26 | 237,705,824 | -0.05(-0.38%) |
Jan 12, 2012 | 14.35 | 14.37 | 14.23 | 14.32 | 223,438,720 | -0.04(-0.27%) |
Jan 11, 2012 | 14.36 | 14.37 | 14.25 | 14.36 | 226,052,064 | -0.02(-0.16%) |
Jan 10, 2012 | 14.47 | 14.48 | 14.32 | 14.38 | 271,324,832 | +0.05(+0.36%) |
Jan 09, 2012 | 14.46 | 14.53 | 14.32 | 14.33 | 413,737,728 | -0.02(-0.16%) |
Jan 06, 2012 | 14.26 | 14.36 | 14.24 | 14.35 | 334,641,216 | +0.15(+1.05%) |
Jan 05, 2012 | 14.10 | 14.22 | 14.02 | 14.20 | 284,754,560 | +0.16(+1.11%) |
Jan 04, 2012 | 13.93 | 14.09 | 13.91 | 14.05 | 273,294,912 | +0.29(+2.08%) |
Dec 30, 2011 | 13.77 | 13.81 | 13.71 | 13.76 | 188,953,472 | -0.00(-0.03%) |
Dec 29, 2011 | 13.71 | 13.78 | 13.61 | 13.77 | 226,082,032 | +0.08(+0.62%) |
Dec 28, 2011 | 13.83 | 13.87 | 13.64 | 13.68 | 240,063,456 | -0.13(-0.96%) |
Dec 27, 2011 | 13.70 | 13.90 | 13.69 | 13.81 | 278,492,736 | +0.11(+0.79%) |
Dec 23, 2011 | 13.58 | 13.71 | 13.57 | 13.70 | 283,373,024 | +0.23(+1.74%) |
Dec 21, 2011 | 13.48 | 13.50 | 13.32 | 13.47 | 275,299,296 | +0.02(+0.12%) |
Dec 20, 2011 | 13.18 | 13.46 | 13.16 | 13.45 | 353,814,048 | +0.47(+3.60%) |
Dec 19, 2011 | 13.00 | 13.08 | 12.93 | 12.99 | 246,806,784 | +0.04(+0.31%) |
Dec 16, 2011 | 12.92 | 13.05 | 12.90 | 12.95 | 443,101,792 | +0.07(+0.55%) |
Dec 15, 2011 | 13.03 | 13.04 | 12.85 | 12.88 | 269,272,000 | -0.04(-0.33%) |
Dec 14, 2011 | 13.14 | 13.16 | 12.83 | 12.92 | 427,616,320 | -0.29(-2.22%) |
Dec 13, 2011 | 13.35 | 13.44 | 13.15 | 13.21 | 356,226,304 | -0.10(-0.77%) |
Dec 12, 2011 | 13.31 | 13.38 | 13.23 | 13.31 | 314,583,008 | -0.06(-0.45%) |
Dec 09, 2011 | 13.35 | 13.39 | 13.29 | 13.38 | 312,314,144 | +0.10(+0.76%) |
Dec 08, 2011 | 13.30 | 13.44 | 13.26 | 13.27 | 395,170,176 | +0.05(+0.40%) |
Dec 07, 2011 | 13.25 | 13.28 | 13.14 | 13.22 | 320,285,920 | -0.06(-0.48%) |
Dec 06, 2011 | 13.34 | 13.41 | 13.23 | 13.28 | 297,940,064 | -0.07(-0.52%) |
Dec 05, 2011 | 13.37 | 13.47 | 13.27 | 13.35 | 375,425,696 | +0.11(+0.85%) |
Dec 02, 2011 | 13.25 | 13.38 | 13.20 | 13.24 | 398,637,440 | +0.06(+0.46%) |