Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 13.25 | 13.32 | 12.83 | 12.92 | 3,672,729 | -0.27(-2.08%) |
Feb 28, 2012 | 13.21 | 13.25 | 13.04 | 13.19 | 1,738,843 | -0.05(-0.37%) |
Feb 27, 2012 | 13.04 | 13.33 | 12.84 | 13.24 | 2,262,286 | +0.04(+0.31%) |
Feb 24, 2012 | 13.07 | 13.34 | 13.05 | 13.20 | 3,818,654 | +0.12(+0.93%) |
Feb 23, 2012 | 12.83 | 13.12 | 12.52 | 13.08 | 4,366,512 | +0.33(+2.60%) |
Feb 22, 2012 | 12.89 | 12.99 | 12.74 | 12.75 | 4,506,391 | -0.14(-1.06%) |
Feb 21, 2012 | 13.52 | 13.53 | 12.75 | 12.88 | 6,506,558 | -0.40(-2.98%) |
Feb 17, 2012 | 13.45 | 13.52 | 13.19 | 13.28 | 3,218,734 | -0.08(-0.60%) |
Feb 16, 2012 | 12.83 | 13.43 | 12.79 | 13.36 | 3,485,517 | +0.60(+4.68%) |
Feb 15, 2012 | 13.03 | 13.12 | 12.75 | 12.76 | 2,526,247 | -0.16(-1.25%) |
Feb 14, 2012 | 12.83 | 12.94 | 12.69 | 12.92 | 3,195,083 | +0.05(+0.38%) |
Feb 13, 2012 | 13.14 | 13.24 | 12.75 | 12.87 | 7,707,455 | +0.56(+4.52%) |
Feb 10, 2012 | 12.30 | 12.44 | 12.19 | 12.32 | 2,316,341 | -0.16(-1.29%) |
Feb 09, 2012 | 12.64 | 12.65 | 12.24 | 12.48 | 2,588,378 | -0.04(-0.32%) |
Feb 08, 2012 | 12.75 | 12.87 | 12.45 | 12.52 | 2,504,373 | -0.17(-1.34%) |
Feb 07, 2012 | 12.68 | 12.78 | 12.56 | 12.69 | 3,003,446 | -0.06(-0.44%) |
Feb 06, 2012 | 12.66 | 12.86 | 12.57 | 12.75 | 2,151,070 | +0.02(+0.19%) |
Feb 03, 2012 | 12.46 | 12.97 | 12.40 | 12.72 | 3,859,036 | +0.48(+3.96%) |
Feb 02, 2012 | 12.27 | 12.39 | 12.12 | 12.24 | 1,950,250 | +0.03(+0.26%) |
Feb 01, 2012 | 12.11 | 12.29 | 11.99 | 12.20 | 2,803,586 | +0.22(+1.82%) |
Jan 31, 2012 | 11.98 | 12.16 | 11.92 | 11.99 | 3,680,691 | +0.17(+1.43%) |
Jan 30, 2012 | 11.66 | 11.88 | 11.66 | 11.82 | 2,379,719 | -0.02(-0.14%) |
Jan 27, 2012 | 11.84 | 12.06 | 11.77 | 11.83 | 3,125,445 | -0.10(-0.88%) |
Jan 26, 2012 | 12.20 | 12.33 | 11.87 | 11.94 | 3,154,748 | -0.17(-1.40%) |
Jan 25, 2012 | 12.22 | 12.26 | 11.97 | 12.11 | 3,324,650 | -0.15(-1.19%) |
Jan 24, 2012 | 11.77 | 12.30 | 11.70 | 12.25 | 3,865,122 | +0.36(+3.05%) |
Jan 23, 2012 | 11.85 | 12.02 | 11.73 | 11.89 | 2,390,251 | +0.12(+1.03%) |
Jan 20, 2012 | 11.75 | 11.87 | 11.65 | 11.77 | 2,615,459 | +0.02(+0.21%) |
Jan 19, 2012 | 12.08 | 12.08 | 11.72 | 11.74 | 5,486,445 | +0.03(+0.28%) |
Jan 18, 2012 | 11.52 | 11.81 | 11.52 | 11.71 | 3,264,847 | +0.14(+1.19%) |
Jan 17, 2012 | 12.09 | 12.10 | 11.55 | 11.58 | 3,139,144 | -0.34(-2.85%) |
Jan 13, 2012 | 11.72 | 11.94 | 11.67 | 11.91 | 3,805,977 | +0.00(+0.00%) |
Jan 12, 2012 | 11.82 | 12.06 | 11.65 | 11.91 | 5,202,843 | +0.10(+0.89%) |
Jan 11, 2012 | 11.42 | 11.87 | 11.30 | 11.81 | 5,416,967 | +0.36(+3.10%) |
Jan 10, 2012 | 11.36 | 11.77 | 11.13 | 11.45 | 6,877,152 | +0.85(+7.99%) |
Jan 09, 2012 | 10.66 | 10.86 | 10.50 | 10.61 | 2,922,524 | -0.02(-0.15%) |
Jan 06, 2012 | 10.49 | 10.69 | 10.41 | 10.62 | 3,130,892 | +0.14(+1.31%) |
Jan 05, 2012 | 10.04 | 10.50 | 9.997 | 10.49 | 3,140,221 | +0.36(+3.51%) |
Jan 04, 2012 | 10.07 | 10.38 | 10.03 | 10.13 | 2,782,832 | +0.32(+3.29%) |
Dec 30, 2011 | 9.743 | 9.848 | 9.719 | 9.807 | 1,384,729 | +0.04(+0.41%) |
Dec 29, 2011 | 9.670 | 9.799 | 9.606 | 9.767 | 1,974,540 | +0.20(+2.11%) |
Dec 28, 2011 | 9.711 | 9.739 | 9.501 | 9.565 | 2,678,791 | -0.16(-1.66%) |
Dec 27, 2011 | 9.686 | 9.751 | 9.545 | 9.727 | 1,725,748 | +0.00(+0.00%) |
Dec 23, 2011 | 9.509 | 9.743 | 9.428 | 9.727 | 2,703,714 | +0.42(+4.51%) |
Dec 21, 2011 | 8.968 | 9.363 | 8.806 | 9.307 | 4,270,566 | +0.30(+3.32%) |
Dec 20, 2011 | 8.887 | 9.049 | 8.790 | 9.008 | 3,239,137 | +0.36(+4.20%) |
Dec 19, 2011 | 9.033 | 9.089 | 8.589 | 8.645 | 3,145,762 | -0.30(-3.34%) |
Dec 16, 2011 | 9.033 | 9.363 | 8.766 | 8.944 | 5,098,053 | +0.05(+0.54%) |
Dec 15, 2011 | 9.081 | 9.097 | 8.637 | 8.895 | 3,376,926 | -0.03(-0.36%) |
Dec 14, 2011 | 8.952 | 9.146 | 8.726 | 8.928 | 3,504,271 | -0.15(-1.60%) |
Dec 13, 2011 | 9.670 | 9.727 | 8.895 | 9.073 | 3,296,662 | -0.47(-4.91%) |
Dec 12, 2011 | 9.694 | 9.751 | 9.267 | 9.541 | 3,237,535 | -0.36(-3.59%) |
Dec 09, 2011 | 9.702 | 9.985 | 9.686 | 9.896 | 2,019,921 | +0.25(+2.59%) |
Dec 08, 2011 | 10.01 | 10.06 | 9.606 | 9.646 | 2,312,396 | -0.47(-4.63%) |
Dec 07, 2011 | 10.08 | 10.19 | 9.807 | 10.11 | 1,969,801 | -0.07(-0.71%) |
Dec 06, 2011 | 10.26 | 10.35 | 10.11 | 10.19 | 2,262,665 | -0.09(-0.86%) |
Dec 05, 2011 | 10.35 | 10.41 | 10.14 | 10.28 | 3,367,027 | +0.19(+1.84%) |
Dec 02, 2011 | 10.02 | 10.26 | 9.989 | 10.09 | 2,951,779 | +0.29(+2.97%) |