Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 14.25 | 14.29 | 13.35 | 13.37 | 4,948,128 | -0.27(-1.98%) |
Feb 28, 2012 | 13.78 | 13.85 | 13.46 | 13.64 | 2,503,210 | -0.14(-0.98%) |
Feb 27, 2012 | 14.01 | 14.01 | 13.76 | 13.78 | 2,451,984 | -0.32(-2.26%) |
Feb 24, 2012 | 14.05 | 14.20 | 14.02 | 14.09 | 1,963,350 | +0.01(+0.06%) |
Feb 23, 2012 | 14.03 | 14.23 | 13.96 | 14.09 | 1,669,157 | +0.04(+0.28%) |
Feb 22, 2012 | 14.21 | 14.33 | 14.01 | 14.05 | 1,633,089 | -0.18(-1.29%) |
Feb 21, 2012 | 13.94 | 14.33 | 13.68 | 14.23 | 3,885,690 | +0.36(+2.58%) |
Feb 17, 2012 | 13.78 | 13.94 | 13.69 | 13.87 | 1,103,986 | +0.17(+1.27%) |
Feb 16, 2012 | 13.47 | 13.82 | 13.38 | 13.70 | 1,788,557 | +0.19(+1.41%) |
Feb 15, 2012 | 13.75 | 13.82 | 13.48 | 13.51 | 1,344,500 | -0.24(-1.73%) |
Feb 14, 2012 | 13.78 | 13.86 | 13.63 | 13.74 | 1,137,089 | -0.11(-0.80%) |
Feb 13, 2012 | 14.01 | 14.02 | 13.59 | 13.86 | 2,637,714 | +0.00(+0.00%) |
Feb 10, 2012 | 13.69 | 13.88 | 13.55 | 13.86 | 2,942,073 | +0.05(+0.34%) |
Feb 09, 2012 | 13.48 | 13.99 | 13.43 | 13.81 | 4,427,028 | +0.34(+2.53%) |
Feb 08, 2012 | 13.27 | 13.47 | 13.24 | 13.47 | 2,525,941 | +0.23(+1.73%) |
Feb 07, 2012 | 13.03 | 13.34 | 12.94 | 13.24 | 2,872,999 | +0.22(+1.70%) |
Feb 06, 2012 | 12.91 | 13.04 | 12.87 | 13.02 | 1,575,911 | -0.02(-0.12%) |
Feb 03, 2012 | 12.79 | 13.05 | 12.71 | 13.03 | 2,470,941 | +0.41(+3.26%) |
Feb 02, 2012 | 12.57 | 12.70 | 12.51 | 12.62 | 1,028,966 | +0.06(+0.44%) |
Feb 01, 2012 | 12.39 | 12.60 | 12.35 | 12.57 | 2,071,635 | +0.29(+2.32%) |
Jan 31, 2012 | 12.22 | 12.38 | 12.09 | 12.28 | 1,903,474 | +0.13(+1.04%) |
Jan 30, 2012 | 12.16 | 12.32 | 12.00 | 12.15 | 1,365,267 | -0.17(-1.41%) |
Jan 27, 2012 | 12.00 | 12.41 | 11.90 | 12.33 | 1,540,486 | +0.29(+2.43%) |
Jan 26, 2012 | 12.47 | 12.47 | 11.96 | 12.03 | 1,957,364 | -0.36(-2.94%) |
Jan 25, 2012 | 12.20 | 12.44 | 11.99 | 12.40 | 2,005,136 | +0.08(+0.64%) |
Jan 24, 2012 | 12.36 | 12.41 | 12.16 | 12.32 | 1,295,722 | -0.17(-1.39%) |
Jan 23, 2012 | 12.60 | 12.60 | 12.26 | 12.49 | 2,827,408 | -0.10(-0.82%) |
Jan 20, 2012 | 12.49 | 12.76 | 12.40 | 12.60 | 3,117,031 | +0.13(+1.02%) |
Jan 19, 2012 | 12.33 | 12.53 | 12.11 | 12.47 | 2,692,641 | +0.32(+2.61%) |
Jan 18, 2012 | 12.02 | 12.19 | 11.83 | 12.15 | 2,975,529 | +0.13(+1.12%) |
Jan 17, 2012 | 12.67 | 12.67 | 11.97 | 12.02 | 2,214,529 | -0.56(-4.47%) |
Jan 13, 2012 | 12.17 | 12.67 | 12.16 | 12.58 | 4,839,847 | +0.23(+1.86%) |
Jan 12, 2012 | 12.02 | 12.36 | 11.97 | 12.35 | 3,540,585 | +0.40(+3.38%) |
Jan 11, 2012 | 11.76 | 12.06 | 11.61 | 11.95 | 2,324,116 | +0.14(+1.21%) |
Jan 10, 2012 | 11.46 | 11.84 | 11.45 | 11.81 | 3,852,669 | +0.51(+4.56%) |
Jan 09, 2012 | 11.25 | 11.37 | 11.22 | 11.29 | 1,250,980 | -0.02(-0.14%) |
Jan 06, 2012 | 11.39 | 11.44 | 11.08 | 11.31 | 2,965,646 | -0.09(-0.76%) |
Jan 05, 2012 | 11.12 | 11.50 | 10.88 | 11.39 | 3,939,701 | +0.20(+1.77%) |
Jan 04, 2012 | 10.97 | 11.32 | 10.86 | 11.20 | 5,480,799 | +0.79(+7.61%) |
Dec 30, 2011 | 10.45 | 10.50 | 10.32 | 10.40 | 1,476,880 | -0.05(-0.45%) |
Dec 29, 2011 | 10.64 | 10.67 | 10.42 | 10.45 | 1,626,911 | -0.14(-1.35%) |
Dec 28, 2011 | 11.01 | 11.11 | 10.55 | 10.59 | 1,574,744 | -0.44(-4.02%) |
Dec 27, 2011 | 10.95 | 11.24 | 10.95 | 11.04 | 1,908,859 | -0.01(-0.07%) |
Dec 23, 2011 | 11.01 | 11.07 | 10.89 | 11.05 | 1,765,368 | +0.53(+5.05%) |
Dec 21, 2011 | 10.34 | 10.54 | 10.21 | 10.51 | 1,906,005 | +0.07(+0.68%) |
Dec 20, 2011 | 10.30 | 10.48 | 10.25 | 10.44 | 3,086,888 | +0.34(+3.37%) |
Dec 19, 2011 | 10.42 | 10.45 | 10.07 | 10.10 | 1,920,032 | -0.27(-2.60%) |
Dec 16, 2011 | 10.44 | 10.53 | 10.30 | 10.37 | 2,579,662 | +0.04(+0.38%) |
Dec 15, 2011 | 10.60 | 10.62 | 10.31 | 10.33 | 2,245,066 | -0.06(-0.61%) |
Dec 14, 2011 | 10.48 | 10.55 | 10.08 | 10.40 | 4,102,765 | -0.24(-2.23%) |
Dec 13, 2011 | 10.63 | 10.82 | 10.47 | 10.63 | 6,454,551 | +0.54(+5.33%) |
Dec 12, 2011 | 10.40 | 10.44 | 10.06 | 10.10 | 4,956,919 | -0.51(-4.85%) |
Dec 09, 2011 | 10.36 | 10.63 | 10.24 | 10.61 | 3,395,510 | +0.34(+3.31%) |
Dec 08, 2011 | 10.20 | 10.32 | 10.05 | 10.27 | 4,388,912 | -0.11(-1.07%) |
Dec 07, 2011 | 9.968 | 10.43 | 9.897 | 10.38 | 3,973,003 | +0.29(+2.82%) |
Dec 06, 2011 | 9.873 | 10.19 | 9.675 | 10.10 | 5,176,778 | +0.41(+4.25%) |
Dec 05, 2011 | 9.786 | 10.05 | 9.501 | 9.683 | 8,059,889 | +0.78(+8.71%) |
Dec 02, 2011 | 8.804 | 8.987 | 8.733 | 8.907 | 3,700,976 | +0.21(+2.37%) |