Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 13.08 | 13.09 | 12.75 | 12.85 | 16,897,536 | -0.22(-1.70%) |
Feb 28, 2012 | 13.16 | 13.21 | 12.92 | 13.07 | 16,953,572 | -0.06(-0.42%) |
Feb 27, 2012 | 13.15 | 13.32 | 13.04 | 13.13 | 15,925,260 | -0.12(-0.87%) |
Feb 24, 2012 | 13.97 | 13.97 | 13.15 | 13.24 | 31,395,224 | -0.51(-3.71%) |
Feb 23, 2012 | 13.68 | 13.77 | 13.41 | 13.75 | 18,725,622 | +0.05(+0.34%) |
Feb 22, 2012 | 13.71 | 14.01 | 13.63 | 13.71 | 18,553,724 | +0.00(+0.00%) |
Feb 21, 2012 | 14.04 | 14.16 | 13.70 | 13.71 | 14,940,507 | -0.32(-2.26%) |
Feb 17, 2012 | 14.32 | 14.37 | 13.99 | 14.02 | 11,238,828 | -0.31(-2.15%) |
Feb 16, 2012 | 13.90 | 14.37 | 13.89 | 14.33 | 10,510,109 | +0.51(+3.66%) |
Feb 15, 2012 | 13.75 | 13.89 | 13.59 | 13.83 | 9,367,407 | +0.12(+0.88%) |
Feb 14, 2012 | 13.59 | 13.73 | 13.49 | 13.71 | 7,944,335 | +0.05(+0.38%) |
Feb 13, 2012 | 13.75 | 13.85 | 13.41 | 13.65 | 10,012,325 | -0.09(-0.69%) |
Feb 10, 2012 | 13.88 | 13.95 | 13.72 | 13.75 | 7,227,625 | -0.33(-2.31%) |
Feb 09, 2012 | 14.10 | 14.25 | 13.91 | 14.07 | 6,781,351 | +0.00(+0.00%) |
Feb 08, 2012 | 13.97 | 14.33 | 13.92 | 14.07 | 10,444,906 | +0.13(+0.92%) |
Feb 07, 2012 | 14.03 | 14.07 | 13.77 | 13.95 | 10,760,338 | -0.05(-0.37%) |
Feb 06, 2012 | 14.18 | 14.19 | 13.89 | 14.00 | 9,429,147 | -0.26(-1.80%) |
Feb 03, 2012 | 14.34 | 14.44 | 14.22 | 14.25 | 13,631,618 | +0.11(+0.79%) |
Feb 02, 2012 | 13.71 | 14.19 | 13.50 | 14.14 | 15,533,631 | +0.49(+3.58%) |
Feb 01, 2012 | 13.51 | 13.75 | 13.45 | 13.65 | 16,602,183 | +0.34(+2.57%) |
Jan 31, 2012 | 13.58 | 13.65 | 13.25 | 13.31 | 10,266,164 | -0.17(-1.27%) |
Jan 30, 2012 | 13.41 | 13.57 | 13.15 | 13.48 | 11,416,231 | -0.04(-0.32%) |
Jan 27, 2012 | 13.08 | 13.95 | 13.05 | 13.53 | 27,388,000 | +0.03(+0.19%) |
Jan 26, 2012 | 13.86 | 13.88 | 13.41 | 13.50 | 13,218,616 | -0.22(-1.62%) |
Jan 25, 2012 | 13.52 | 13.81 | 13.28 | 13.72 | 15,016,751 | +0.23(+1.71%) |
Jan 24, 2012 | 13.48 | 13.80 | 13.40 | 13.49 | 21,680,998 | -0.19(-1.38%) |
Jan 23, 2012 | 13.29 | 13.71 | 13.14 | 13.68 | 23,491,430 | +0.38(+2.83%) |
Jan 20, 2012 | 13.22 | 13.36 | 13.05 | 13.30 | 13,038,129 | +0.06(+0.45%) |
Jan 19, 2012 | 13.05 | 13.39 | 13.03 | 13.24 | 14,705,729 | +0.29(+2.25%) |
Jan 18, 2012 | 12.46 | 13.06 | 12.31 | 12.95 | 22,064,688 | +0.57(+4.56%) |
Jan 17, 2012 | 12.84 | 12.89 | 12.33 | 12.39 | 19,746,864 | -0.27(-2.17%) |
Jan 13, 2012 | 12.93 | 12.93 | 12.58 | 12.66 | 15,937,195 | -0.39(-2.95%) |
Jan 12, 2012 | 13.04 | 13.15 | 12.87 | 13.05 | 11,487,736 | -0.03(-0.26%) |
Jan 11, 2012 | 13.19 | 13.24 | 12.70 | 13.08 | 27,444,132 | -0.30(-2.24%) |
Jan 10, 2012 | 13.71 | 13.76 | 13.30 | 13.38 | 18,131,426 | -0.20(-1.45%) |
Jan 09, 2012 | 13.60 | 13.73 | 13.22 | 13.58 | 20,802,598 | +0.11(+0.83%) |
Jan 06, 2012 | 13.09 | 13.52 | 13.05 | 13.47 | 27,060,498 | +0.42(+3.22%) |
Jan 05, 2012 | 12.39 | 13.11 | 12.39 | 13.05 | 31,519,690 | +0.89(+7.33%) |
Jan 04, 2012 | 11.95 | 12.18 | 11.82 | 12.16 | 8,276,298 | +0.29(+2.45%) |
Dec 30, 2011 | 11.78 | 11.89 | 11.74 | 11.86 | 3,715,182 | +0.09(+0.73%) |
Dec 29, 2011 | 11.76 | 11.89 | 11.74 | 11.78 | 3,620,532 | +0.02(+0.15%) |
Dec 28, 2011 | 11.96 | 11.96 | 11.72 | 11.76 | 6,179,996 | -0.15(-1.29%) |
Dec 27, 2011 | 12.12 | 12.12 | 11.91 | 11.92 | 7,526,191 | -0.20(-1.63%) |
Dec 23, 2011 | 12.24 | 12.30 | 12.05 | 12.11 | 5,292,496 | +0.30(+2.54%) |
Dec 21, 2011 | 11.90 | 11.98 | 11.62 | 11.81 | 9,778,664 | -0.09(-0.79%) |
Dec 20, 2011 | 11.50 | 11.93 | 11.47 | 11.91 | 13,450,021 | +0.58(+5.14%) |
Dec 19, 2011 | 11.65 | 11.69 | 11.30 | 11.32 | 8,090,284 | -0.26(-2.22%) |
Dec 16, 2011 | 11.44 | 11.69 | 11.41 | 11.58 | 9,501,991 | +0.17(+1.50%) |
Dec 15, 2011 | 11.82 | 11.86 | 11.35 | 11.41 | 9,821,001 | -0.15(-1.26%) |
Dec 14, 2011 | 11.80 | 11.92 | 11.50 | 11.56 | 9,542,642 | -0.24(-2.03%) |
Dec 13, 2011 | 12.22 | 12.34 | 11.72 | 11.80 | 11,906,614 | -0.29(-2.41%) |
Dec 12, 2011 | 12.10 | 12.13 | 11.91 | 12.09 | 8,392,938 | -0.15(-1.26%) |
Dec 09, 2011 | 12.13 | 12.32 | 11.92 | 12.24 | 7,925,712 | +0.12(+0.99%) |
Dec 08, 2011 | 12.29 | 12.46 | 12.10 | 12.12 | 9,980,146 | -0.37(-2.95%) |
Dec 07, 2011 | 12.28 | 12.59 | 12.13 | 12.49 | 16,660,290 | +0.41(+3.40%) |
Dec 06, 2011 | 11.86 | 12.17 | 11.77 | 12.08 | 14,444,567 | +0.27(+2.32%) |
Dec 05, 2011 | 12.02 | 12.10 | 11.77 | 11.80 | 12,632,608 | -0.01(-0.07%) |
Dec 02, 2011 | 12.36 | 12.39 | 11.79 | 11.81 | 15,865,141 | -0.06(-0.50%) |