Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 11.83 | 11.92 | 11.15 | 11.35 | 2,632,040 | -0.47(-4.00%) |
Feb 28, 2012 | 11.69 | 11.84 | 11.57 | 11.82 | 1,222,563 | +0.21(+1.85%) |
Feb 27, 2012 | 11.70 | 11.75 | 11.54 | 11.61 | 1,198,571 | -0.27(-2.25%) |
Feb 24, 2012 | 11.80 | 11.96 | 11.79 | 11.88 | 1,545,532 | +0.20(+1.68%) |
Feb 23, 2012 | 11.71 | 11.87 | 11.59 | 11.68 | 1,428,943 | +0.01(+0.08%) |
Feb 22, 2012 | 11.45 | 11.71 | 11.39 | 11.67 | 2,359,647 | +0.12(+1.00%) |
Feb 21, 2012 | 11.44 | 11.64 | 11.39 | 11.55 | 1,299,449 | +0.25(+2.21%) |
Feb 17, 2012 | 11.44 | 11.50 | 11.29 | 11.30 | 1,476,954 | -0.18(-1.55%) |
Feb 16, 2012 | 10.95 | 11.51 | 10.84 | 11.48 | 2,178,429 | +0.36(+3.21%) |
Feb 15, 2012 | 11.28 | 11.34 | 11.06 | 11.13 | 1,688,834 | -0.10(-0.87%) |
Feb 14, 2012 | 11.30 | 11.36 | 11.13 | 11.22 | 2,132,868 | -0.20(-1.72%) |
Feb 13, 2012 | 11.54 | 11.55 | 11.38 | 11.42 | 998,884 | -0.09(-0.78%) |
Feb 10, 2012 | 11.49 | 11.56 | 11.37 | 11.51 | 1,623,269 | -0.19(-1.60%) |
Feb 09, 2012 | 11.50 | 11.74 | 11.49 | 11.70 | 3,803,378 | +0.49(+4.38%) |
Feb 08, 2012 | 11.22 | 11.41 | 11.13 | 11.21 | 2,802,253 | +0.09(+0.80%) |
Feb 07, 2012 | 11.31 | 11.31 | 11.05 | 11.12 | 2,702,169 | -0.14(-1.27%) |
Feb 06, 2012 | 11.25 | 11.47 | 11.08 | 11.26 | 2,384,437 | +0.19(+1.69%) |
Feb 03, 2012 | 11.09 | 11.17 | 10.83 | 11.07 | 3,543,166 | -0.07(-0.64%) |
Feb 02, 2012 | 10.97 | 11.22 | 10.93 | 11.14 | 1,772,512 | +0.21(+1.88%) |
Feb 01, 2012 | 10.89 | 10.97 | 10.77 | 10.94 | 2,215,878 | +0.18(+1.66%) |
Jan 31, 2012 | 11.00 | 11.02 | 10.56 | 10.76 | 1,977,376 | -0.04(-0.41%) |
Jan 30, 2012 | 10.72 | 10.91 | 10.64 | 10.81 | 2,250,922 | -0.05(-0.49%) |
Jan 27, 2012 | 10.67 | 10.98 | 10.60 | 10.86 | 2,367,010 | +0.31(+2.96%) |
Jan 26, 2012 | 10.85 | 10.86 | 10.40 | 10.55 | 4,066,055 | -0.18(-1.66%) |
Jan 25, 2012 | 10.09 | 10.76 | 9.895 | 10.72 | 5,330,063 | +0.53(+5.16%) |
Jan 24, 2012 | 10.37 | 10.43 | 10.14 | 10.20 | 3,145,028 | -0.18(-1.72%) |
Jan 23, 2012 | 10.26 | 10.42 | 10.23 | 10.38 | 1,484,162 | +0.17(+1.66%) |
Jan 20, 2012 | 10.12 | 10.27 | 9.993 | 10.21 | 3,254,879 | +0.12(+1.24%) |
Jan 19, 2012 | 10.62 | 10.62 | 9.886 | 10.08 | 5,228,304 | -0.61(-5.68%) |
Jan 18, 2012 | 10.68 | 10.74 | 10.59 | 10.69 | 2,119,302 | +0.06(+0.59%) |
Jan 17, 2012 | 10.75 | 10.78 | 10.56 | 10.63 | 2,257,830 | +0.14(+1.36%) |
Jan 13, 2012 | 10.56 | 10.57 | 10.31 | 10.48 | 1,929,087 | -0.27(-2.49%) |
Jan 12, 2012 | 10.72 | 10.80 | 10.56 | 10.75 | 1,675,438 | +0.16(+1.52%) |
Jan 11, 2012 | 10.71 | 10.72 | 10.42 | 10.59 | 1,850,181 | -0.12(-1.08%) |
Jan 10, 2012 | 10.89 | 10.93 | 10.67 | 10.71 | 1,700,783 | -0.01(-0.08%) |
Jan 09, 2012 | 10.78 | 10.81 | 10.60 | 10.72 | 1,031,648 | -0.02(-0.17%) |
Jan 06, 2012 | 10.72 | 10.84 | 10.63 | 10.73 | 1,740,140 | +0.21(+1.95%) |
Jan 05, 2012 | 10.48 | 10.64 | 10.38 | 10.53 | 1,669,274 | -0.07(-0.67%) |
Jan 04, 2012 | 10.70 | 10.96 | 10.49 | 10.60 | 1,597,573 | +0.21(+2.06%) |
Dec 30, 2011 | 10.42 | 10.42 | 10.24 | 10.39 | 962,562 | +0.04(+0.34%) |
Dec 29, 2011 | 10.22 | 10.35 | 10.02 | 10.35 | 2,102,363 | +0.09(+0.87%) |
Dec 28, 2011 | 10.52 | 10.56 | 10.20 | 10.26 | 1,500,656 | -0.29(-2.79%) |
Dec 27, 2011 | 10.56 | 10.62 | 10.47 | 10.56 | 1,211,429 | -0.11(-1.00%) |
Dec 23, 2011 | 10.80 | 10.84 | 10.57 | 10.66 | 1,022,904 | -0.05(-0.50%) |
Dec 21, 2011 | 10.67 | 10.73 | 10.55 | 10.72 | 1,781,572 | -0.08(-0.74%) |
Dec 20, 2011 | 10.68 | 10.85 | 10.64 | 10.80 | 2,110,373 | +0.46(+4.40%) |
Dec 19, 2011 | 10.64 | 10.70 | 10.32 | 10.34 | 2,599,323 | -0.21(-1.95%) |
Dec 16, 2011 | 10.73 | 10.75 | 10.49 | 10.55 | 4,548,697 | -0.05(-0.51%) |
Dec 15, 2011 | 11.17 | 11.22 | 10.48 | 10.60 | 4,203,233 | -0.54(-4.88%) |
Dec 14, 2011 | 10.99 | 11.30 | 10.69 | 11.14 | 4,824,105 | -0.12(-1.03%) |
Dec 13, 2011 | 11.54 | 11.63 | 11.17 | 11.26 | 2,735,464 | -0.23(-2.02%) |
Dec 12, 2011 | 11.68 | 11.72 | 11.40 | 11.49 | 2,407,379 | -0.48(-4.02%) |
Dec 09, 2011 | 11.90 | 12.08 | 11.87 | 11.97 | 1,740,822 | +0.07(+0.60%) |
Dec 08, 2011 | 12.34 | 12.38 | 11.76 | 11.90 | 2,817,146 | -0.68(-5.39%) |
Dec 07, 2011 | 12.63 | 12.71 | 12.45 | 12.58 | 1,643,071 | -0.10(-0.77%) |
Dec 06, 2011 | 12.30 | 12.78 | 12.19 | 12.68 | 1,869,692 | +0.30(+2.45%) |
Dec 05, 2011 | 12.55 | 12.75 | 12.31 | 12.38 | 2,685,646 | -0.05(-0.43%) |
Dec 02, 2011 | 12.85 | 12.94 | 12.38 | 12.43 | 2,693,686 | -0.30(-2.38%) |