Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 10.86 | 10.96 | 10.73 | 10.79 | 19,091,988 | -0.10(-0.91%) |
Feb 28, 2012 | 10.78 | 10.92 | 10.71 | 10.88 | 15,063,648 | +0.14(+1.26%) |
Feb 27, 2012 | 10.91 | 10.91 | 10.73 | 10.75 | 13,946,469 | -0.19(-1.69%) |
Feb 24, 2012 | 11.03 | 11.09 | 10.80 | 10.93 | 11,684,743 | -0.05(-0.41%) |
Feb 23, 2012 | 10.89 | 11.01 | 10.88 | 10.98 | 7,426,456 | +0.06(+0.54%) |
Feb 22, 2012 | 10.85 | 10.96 | 10.83 | 10.92 | 7,350,366 | +0.07(+0.67%) |
Feb 21, 2012 | 11.05 | 11.06 | 10.75 | 10.85 | 13,072,456 | -0.19(-1.72%) |
Feb 17, 2012 | 11.28 | 11.33 | 11.02 | 11.04 | 8,197,115 | -0.26(-2.32%) |
Feb 16, 2012 | 11.25 | 11.33 | 11.13 | 11.30 | 9,704,579 | +0.11(+0.97%) |
Feb 15, 2012 | 11.30 | 11.30 | 11.14 | 11.19 | 13,680,271 | -0.07(-0.64%) |
Feb 14, 2012 | 11.06 | 11.27 | 11.04 | 11.26 | 11,757,390 | +0.21(+1.88%) |
Feb 13, 2012 | 11.18 | 11.19 | 10.95 | 11.06 | 14,473,077 | -0.07(-0.61%) |
Feb 10, 2012 | 11.40 | 11.49 | 11.08 | 11.12 | 25,691,024 | -0.30(-2.65%) |
Feb 09, 2012 | 11.56 | 11.57 | 11.17 | 11.43 | 16,485,304 | +0.10(+0.88%) |
Feb 08, 2012 | 11.26 | 11.37 | 11.23 | 11.33 | 8,238,355 | +0.10(+0.88%) |
Feb 07, 2012 | 11.16 | 11.28 | 11.10 | 11.23 | 6,357,153 | +0.11(+0.97%) |
Feb 06, 2012 | 11.09 | 11.19 | 10.98 | 11.12 | 7,866,599 | +0.04(+0.33%) |
Feb 03, 2012 | 11.07 | 11.26 | 11.06 | 11.08 | 10,546,468 | +0.09(+0.82%) |
Feb 02, 2012 | 11.04 | 11.16 | 10.82 | 10.99 | 12,774,075 | +0.02(+0.16%) |
Feb 01, 2012 | 11.09 | 11.20 | 10.95 | 10.97 | 9,961,975 | -0.16(-1.46%) |
Jan 31, 2012 | 11.00 | 11.15 | 10.99 | 11.14 | 8,312,642 | +0.15(+1.40%) |
Jan 30, 2012 | 10.87 | 11.04 | 10.77 | 10.98 | 10,342,589 | +0.02(+0.17%) |
Jan 27, 2012 | 10.85 | 11.01 | 10.81 | 10.97 | 5,944,152 | +0.18(+1.67%) |
Jan 26, 2012 | 10.89 | 10.95 | 10.71 | 10.79 | 8,375,742 | +0.00(+0.00%) |
Jan 25, 2012 | 11.01 | 11.05 | 10.74 | 10.79 | 12,026,895 | -0.30(-2.69%) |
Jan 24, 2012 | 10.90 | 11.16 | 10.88 | 11.08 | 11,281,004 | +0.19(+1.74%) |
Jan 23, 2012 | 11.06 | 11.10 | 10.87 | 10.89 | 8,454,644 | -0.14(-1.23%) |
Jan 20, 2012 | 11.12 | 11.14 | 10.88 | 11.03 | 16,555,441 | -0.11(-0.97%) |
Jan 19, 2012 | 11.03 | 11.24 | 11.00 | 11.14 | 7,504,237 | +0.12(+1.06%) |
Jan 18, 2012 | 10.85 | 11.07 | 10.71 | 11.02 | 9,154,191 | +0.20(+1.84%) |
Jan 17, 2012 | 11.16 | 11.17 | 10.79 | 10.82 | 16,740,319 | -0.23(-2.04%) |
Jan 13, 2012 | 11.28 | 11.31 | 10.98 | 11.05 | 11,226,091 | -0.29(-2.55%) |
Jan 12, 2012 | 11.39 | 11.44 | 11.29 | 11.34 | 5,625,292 | -0.05(-0.40%) |
Jan 11, 2012 | 11.25 | 11.46 | 11.23 | 11.38 | 10,252,298 | +0.14(+1.29%) |
Jan 10, 2012 | 11.08 | 11.33 | 11.02 | 11.24 | 6,660,424 | +0.23(+2.05%) |
Jan 09, 2012 | 11.04 | 11.05 | 10.86 | 11.01 | 6,456,788 | -0.04(-0.33%) |
Jan 06, 2012 | 10.91 | 11.11 | 10.81 | 11.05 | 10,664,399 | +0.12(+1.07%) |
Jan 05, 2012 | 10.94 | 11.02 | 10.78 | 10.93 | 9,761,141 | +0.00(+0.04%) |
Jan 04, 2012 | 11.02 | 11.07 | 10.89 | 10.93 | 9,475,083 | -0.19(-1.74%) |
Dec 30, 2011 | 11.11 | 11.18 | 11.06 | 11.12 | 3,383,871 | +0.02(+0.16%) |
Dec 29, 2011 | 10.96 | 11.15 | 10.92 | 11.10 | 4,374,117 | +0.15(+1.40%) |
Dec 28, 2011 | 10.99 | 11.06 | 10.93 | 10.95 | 5,608,476 | -0.04(-0.33%) |
Dec 27, 2011 | 11.00 | 11.00 | 10.85 | 10.98 | 6,071,960 | -0.03(-0.25%) |
Dec 23, 2011 | 10.75 | 11.03 | 10.74 | 11.01 | 6,228,394 | +0.24(+2.26%) |
Dec 21, 2011 | 10.70 | 10.79 | 10.58 | 10.77 | 9,997,325 | +0.06(+0.55%) |
Dec 20, 2011 | 10.63 | 10.83 | 10.63 | 10.71 | 10,837,958 | +0.19(+1.85%) |
Dec 19, 2011 | 10.76 | 10.80 | 10.49 | 10.51 | 9,919,646 | -0.21(-1.94%) |
Dec 16, 2011 | 10.77 | 10.87 | 10.63 | 10.72 | 11,510,878 | +0.02(+0.17%) |
Dec 15, 2011 | 10.68 | 10.78 | 10.61 | 10.70 | 9,004,751 | +0.09(+0.85%) |
Dec 14, 2011 | 10.83 | 10.83 | 10.59 | 10.61 | 11,480,873 | -0.20(-1.84%) |
Dec 13, 2011 | 11.04 | 11.10 | 10.77 | 10.81 | 9,236,474 | -0.13(-1.15%) |
Dec 12, 2011 | 11.01 | 11.05 | 10.80 | 10.94 | 7,203,345 | -0.11(-0.98%) |
Dec 09, 2011 | 10.82 | 11.11 | 10.80 | 11.05 | 11,684,313 | +0.28(+2.60%) |
Dec 08, 2011 | 10.97 | 11.08 | 10.76 | 10.77 | 11,437,944 | -0.31(-2.77%) |
Dec 07, 2011 | 11.12 | 11.17 | 11.02 | 11.07 | 11,459,577 | -0.10(-0.89%) |
Dec 06, 2011 | 11.27 | 11.30 | 11.15 | 11.17 | 11,111,897 | -0.05(-0.48%) |
Dec 05, 2011 | 11.18 | 11.36 | 11.15 | 11.23 | 10,945,452 | +0.15(+1.39%) |
Dec 02, 2011 | 11.29 | 11.32 | 11.06 | 11.07 | 9,824,650 | -0.13(-1.13%) |