Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 11.37 | 11.43 | 10.86 | 10.95 | 5,881,535 | -0.41(-3.61%) |
Feb 28, 2012 | 11.17 | 11.47 | 11.13 | 11.36 | 3,507,612 | +0.20(+1.79%) |
Feb 27, 2012 | 11.17 | 11.23 | 11.05 | 11.16 | 1,847,468 | -0.02(-0.18%) |
Feb 24, 2012 | 11.36 | 11.49 | 11.13 | 11.18 | 2,443,703 | -0.24(-2.10%) |
Feb 23, 2012 | 11.58 | 11.65 | 11.33 | 11.42 | 3,211,506 | -0.08(-0.70%) |
Feb 22, 2012 | 11.25 | 11.58 | 11.14 | 11.50 | 5,506,491 | +0.20(+1.77%) |
Feb 21, 2012 | 11.05 | 11.38 | 11.02 | 11.30 | 3,956,499 | +0.43(+3.96%) |
Feb 17, 2012 | 10.87 | 10.87 | 10.87 | 0 | -0.20(-1.81%) | |
Feb 16, 2012 | 10.42 | 11.19 | 10.35 | 11.07 | 7,244,404 | +0.72(+6.96%) |
Feb 15, 2012 | 10.51 | 10.63 | 10.28 | 10.35 | 2,704,274 | +0.00(+0.00%) |
Feb 14, 2012 | 10.48 | 10.49 | 10.19 | 10.35 | 3,715,158 | -0.09(-0.86%) |
Feb 13, 2012 | 10.79 | 10.85 | 10.42 | 10.44 | 3,838,671 | -0.35(-3.24%) |
Feb 10, 2012 | 10.80 | 10.87 | 10.64 | 10.79 | 3,493,385 | -0.14(-1.28%) |
Feb 09, 2012 | 11.14 | 11.23 | 10.87 | 10.93 | 4,632,908 | -0.13(-1.18%) |
Feb 08, 2012 | 11.06 | 11.15 | 10.95 | 11.06 | 3,154,409 | +0.04(+0.36%) |
Feb 07, 2012 | 11.10 | 11.19 | 10.91 | 11.02 | 6,062,524 | -0.07(-0.63%) |
Feb 06, 2012 | 11.15 | 11.15 | 11.00 | 11.09 | 3,645,451 | -0.05(-0.45%) |
Feb 03, 2012 | 11.23 | 11.25 | 10.98 | 11.14 | 7,897,170 | -0.19(-1.68%) |
Feb 02, 2012 | 11.30 | 11.44 | 11.16 | 11.33 | 6,983,234 | +0.08(+0.71%) |
Feb 01, 2012 | 11.33 | 11.44 | 11.20 | 11.25 | 3,536,896 | -0.08(-0.71%) |
Jan 31, 2012 | 11.52 | 11.62 | 11.15 | 11.33 | 6,500,421 | -0.08(-0.70%) |
Jan 30, 2012 | 11.52 | 11.55 | 11.28 | 11.41 | 5,916,573 | -0.26(-2.23%) |
Jan 27, 2012 | 11.48 | 11.78 | 11.36 | 11.67 | 7,903,014 | +0.19(+1.66%) |
Jan 26, 2012 | 11.50 | 11.95 | 11.32 | 11.48 | 7,224,353 | +0.18(+1.59%) |
Jan 25, 2012 | 10.70 | 11.38 | 10.50 | 11.30 | 18,189,676 | +0.59(+5.51%) |
Jan 24, 2012 | 10.70 | 10.81 | 10.59 | 10.71 | 6,569,161 | -0.04(-0.37%) |
Jan 23, 2012 | 10.50 | 10.82 | 10.47 | 10.75 | 6,945,981 | +0.39(+3.76%) |
Jan 20, 2012 | 10.28 | 10.53 | 10.18 | 10.36 | 10,972,792 | +0.19(+1.87%) |
Jan 19, 2012 | 10.50 | 10.58 | 10.08 | 10.17 | 10,834,200 | -0.37(-3.51%) |
Jan 18, 2012 | 10.45 | 10.74 | 10.38 | 10.54 | 14,149,151 | +0.15(+1.44%) |
Jan 17, 2012 | 11.25 | 11.25 | 10.35 | 10.39 | 27,534,248 | -2.81(-21.29%) |
Jan 16, 2012 | 13.00 | 13.20 | 12.94 | 13.20 | 773,466 | +0.29(+2.25%) |
Jan 13, 2012 | 12.89 | 13.05 | 12.76 | 12.91 | 2,059,233 | -0.17(-1.30%) |
Jan 12, 2012 | 13.16 | 13.33 | 12.99 | 13.08 | 6,309,420 | +0.00(+0.00%) |
Jan 11, 2012 | 13.08 | 13.15 | 12.82 | 13.08 | 2,750,390 | +0.06(+0.46%) |
Jan 10, 2012 | 12.97 | 13.12 | 12.96 | 13.02 | 2,572,711 | +0.21(+1.64%) |
Jan 09, 2012 | 12.70 | 12.89 | 12.62 | 12.81 | 4,954,941 | +0.14(+1.10%) |
Jan 06, 2012 | 12.43 | 12.84 | 12.42 | 12.67 | 3,490,744 | +0.26(+2.10%) |
Jan 05, 2012 | 12.29 | 12.42 | 12.16 | 12.41 | 3,224,642 | +0.03(+0.24%) |
Jan 04, 2012 | 12.38 | 12.53 | 12.28 | 12.38 | 3,293,938 | +0.75(+6.45%) |
Dec 30, 2011 | 11.68 | 11.79 | 11.52 | 11.63 | 2,107,701 | +0.09(+0.78%) |
Dec 29, 2011 | 11.21 | 11.58 | 11.08 | 11.54 | 2,075,064 | +0.16(+1.41%) |
Dec 28, 2011 | 11.81 | 11.84 | 11.37 | 11.38 | 1,861,308 | -0.63(-5.25%) |
Dec 23, 2011 | 12.11 | 12.01 | 12.01 | 12.01 | 1,784,088 | -0.10(-0.83%) |
Dec 21, 2011 | 12.28 | 12.29 | 12.02 | 12.11 | 4,043,350 | -0.08(-0.66%) |
Dec 20, 2011 | 12.32 | 12.45 | 12.14 | 12.19 | 7,536,536 | +0.11(+0.91%) |
Dec 19, 2011 | 12.40 | 12.52 | 12.02 | 12.08 | 2,607,504 | -0.41(-3.28%) |
Dec 16, 2011 | 12.20 | 12.58 | 12.19 | 12.49 | 5,805,960 | +0.36(+2.97%) |
Dec 15, 2011 | 12.34 | 12.48 | 12.07 | 12.13 | 3,176,688 | -0.17(-1.38%) |
Dec 14, 2011 | 12.12 | 12.32 | 11.91 | 12.30 | 5,182,953 | -0.22(-1.76%) |
Dec 13, 2011 | 12.95 | 13.15 | 12.47 | 12.52 | 3,884,638 | -0.52(-3.99%) |
Dec 12, 2011 | 13.37 | 13.38 | 12.88 | 13.04 | 4,839,785 | -0.57(-4.19%) |
Dec 09, 2011 | 13.52 | 13.77 | 13.43 | 13.61 | 2,427,182 | +0.12(+0.89%) |
Dec 08, 2011 | 13.85 | 13.89 | 13.43 | 13.49 | 4,102,381 | -0.51(-3.64%) |
Dec 07, 2011 | 14.04 | 14.05 | 13.80 | 14.00 | 4,021,983 | +0.04(+0.29%) |
Dec 06, 2011 | 13.75 | 14.09 | 13.51 | 13.96 | 3,886,771 | +0.12(+0.87%) |
Dec 05, 2011 | 13.95 | 14.19 | 13.78 | 13.84 | 5,096,887 | -0.14(-1.00%) |
Dec 02, 2011 | 14.30 | 14.34 | 13.92 | 13.98 | 5,672,675 | -0.15(-1.06%) |