Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 10.76 | 10.81 | 10.52 | 10.55 | 14,454,958 | -0.19(-1.74%) |
Feb 28, 2012 | 10.86 | 10.86 | 10.71 | 10.74 | 15,516,689 | -0.10(-0.95%) |
Feb 27, 2012 | 10.68 | 10.87 | 10.64 | 10.84 | 9,923,699 | +0.04(+0.39%) |
Feb 24, 2012 | 10.80 | 10.84 | 10.74 | 10.80 | 9,262,615 | +0.01(+0.11%) |
Feb 23, 2012 | 10.89 | 10.92 | 10.78 | 10.78 | 11,127,649 | -0.09(-0.83%) |
Feb 22, 2012 | 10.72 | 10.89 | 10.64 | 10.87 | 11,708,844 | +0.18(+1.69%) |
Feb 21, 2012 | 10.88 | 10.89 | 10.66 | 10.69 | 7,565,057 | -0.16(-1.45%) |
Feb 17, 2012 | 10.81 | 10.87 | 10.76 | 10.85 | 9,174,975 | +0.10(+0.90%) |
Feb 16, 2012 | 10.66 | 10.75 | 10.63 | 10.75 | 17,526,850 | +0.11(+1.02%) |
Feb 15, 2012 | 10.72 | 10.72 | 10.59 | 10.65 | 24,445,910 | -0.03(-0.28%) |
Feb 14, 2012 | 10.66 | 10.71 | 10.51 | 10.68 | 17,536,422 | +0.02(+0.23%) |
Feb 13, 2012 | 10.71 | 10.78 | 10.63 | 10.65 | 18,319,074 | +0.03(+0.31%) |
Feb 10, 2012 | 10.65 | 10.70 | 10.54 | 10.62 | 17,573,980 | -0.09(-0.87%) |
Feb 09, 2012 | 10.74 | 10.78 | 10.66 | 10.71 | 14,080,937 | +0.01(+0.06%) |
Feb 08, 2012 | 10.90 | 11.11 | 10.66 | 10.71 | 61,980,776 | -1.19(-10.00%) |
Feb 07, 2012 | 11.77 | 11.97 | 11.70 | 11.90 | 10,591,909 | +0.13(+1.08%) |
Feb 06, 2012 | 11.77 | 11.80 | 11.58 | 11.77 | 10,078,975 | -0.14(-1.22%) |
Feb 03, 2012 | 11.69 | 11.93 | 11.65 | 11.91 | 9,854,099 | +0.33(+2.87%) |
Feb 02, 2012 | 11.61 | 11.65 | 11.50 | 11.58 | 5,822,377 | -0.01(-0.10%) |
Feb 01, 2012 | 11.59 | 11.65 | 11.52 | 11.59 | 8,840,536 | +0.06(+0.52%) |
Jan 31, 2012 | 11.54 | 11.56 | 11.42 | 11.53 | 5,348,523 | +0.02(+0.16%) |
Jan 30, 2012 | 11.47 | 11.53 | 11.39 | 11.51 | 4,722,330 | -0.05(-0.47%) |
Jan 27, 2012 | 11.50 | 11.62 | 11.47 | 11.57 | 4,458,480 | +0.01(+0.10%) |
Jan 26, 2012 | 11.80 | 11.80 | 11.54 | 11.56 | 6,753,935 | -0.22(-1.90%) |
Jan 25, 2012 | 11.55 | 11.82 | 11.49 | 11.78 | 7,851,485 | +0.21(+1.83%) |
Jan 24, 2012 | 11.35 | 11.62 | 11.33 | 11.57 | 5,908,044 | +0.15(+1.32%) |
Jan 23, 2012 | 11.47 | 11.58 | 11.39 | 11.42 | 5,245,036 | -0.08(-0.73%) |
Jan 20, 2012 | 11.53 | 11.59 | 11.44 | 11.50 | 8,625,771 | -0.06(-0.52%) |
Jan 19, 2012 | 11.38 | 11.56 | 11.27 | 11.56 | 9,007,801 | +0.21(+1.81%) |
Jan 18, 2012 | 11.18 | 11.39 | 11.09 | 11.36 | 6,342,064 | +0.19(+1.68%) |
Jan 17, 2012 | 11.45 | 11.51 | 11.15 | 11.17 | 10,891,433 | -0.20(-1.75%) |
Jan 13, 2012 | 11.35 | 11.41 | 11.33 | 11.37 | 9,439,132 | -0.08(-0.74%) |
Jan 12, 2012 | 11.38 | 11.47 | 11.33 | 11.45 | 6,813,443 | +0.11(+0.96%) |
Jan 11, 2012 | 11.19 | 11.36 | 11.12 | 11.35 | 5,594,972 | +0.11(+1.02%) |
Jan 10, 2012 | 11.21 | 11.38 | 11.16 | 11.23 | 13,289,477 | +0.14(+1.25%) |
Jan 09, 2012 | 11.04 | 11.12 | 11.00 | 11.09 | 6,840,914 | +0.04(+0.33%) |
Jan 06, 2012 | 11.06 | 11.12 | 10.97 | 11.06 | 6,146,351 | -0.05(-0.43%) |
Jan 05, 2012 | 11.01 | 11.12 | 10.90 | 11.10 | 5,347,068 | +0.05(+0.49%) |
Jan 04, 2012 | 11.15 | 11.21 | 11.00 | 11.05 | 7,625,602 | +0.02(+0.22%) |
Dec 30, 2011 | 11.14 | 11.15 | 11.00 | 11.03 | 4,051,370 | -0.11(-0.98%) |
Dec 29, 2011 | 11.03 | 11.15 | 10.99 | 11.13 | 4,781,108 | +0.16(+1.43%) |
Dec 28, 2011 | 11.11 | 11.13 | 10.92 | 10.98 | 4,814,789 | -0.10(-0.93%) |
Dec 27, 2011 | 11.12 | 11.14 | 11.07 | 11.08 | 3,224,000 | -0.07(-0.65%) |
Dec 23, 2011 | 11.08 | 11.15 | 11.01 | 11.15 | 3,911,252 | +0.20(+1.82%) |
Dec 21, 2011 | 11.01 | 11.04 | 10.86 | 10.95 | 6,781,848 | -0.08(-0.77%) |
Dec 20, 2011 | 10.77 | 11.06 | 10.77 | 11.04 | 11,064,649 | +0.44(+4.16%) |
Dec 19, 2011 | 10.80 | 10.83 | 10.57 | 10.60 | 8,217,027 | -0.14(-1.29%) |
Dec 16, 2011 | 10.62 | 10.92 | 10.60 | 10.74 | 19,218,192 | +0.26(+2.48%) |
Dec 15, 2011 | 10.59 | 10.59 | 10.39 | 10.48 | 12,042,924 | +0.04(+0.35%) |
Dec 14, 2011 | 10.46 | 10.46 | 10.37 | 10.44 | 11,416,436 | -0.10(-0.91%) |
Dec 13, 2011 | 10.79 | 10.82 | 10.44 | 10.54 | 15,025,613 | -0.03(-0.28%) |
Dec 12, 2011 | 10.82 | 10.82 | 10.51 | 10.57 | 12,958,644 | -0.36(-3.30%) |
Dec 09, 2011 | 10.69 | 10.93 | 10.65 | 10.93 | 10,589,451 | +0.29(+2.71%) |
Dec 08, 2011 | 10.65 | 10.76 | 10.58 | 10.64 | 11,538,513 | -0.10(-0.90%) |
Dec 07, 2011 | 10.67 | 10.76 | 10.55 | 10.73 | 8,003,744 | +0.01(+0.06%) |
Dec 06, 2011 | 10.73 | 10.76 | 10.63 | 10.73 | 9,173,761 | +0.03(+0.28%) |
Dec 05, 2011 | 10.65 | 10.78 | 10.62 | 10.70 | 10,693,212 | +0.15(+1.42%) |
Dec 02, 2011 | 10.51 | 10.63 | 10.46 | 10.55 | 12,470,962 | +0.07(+0.69%) |