Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 14.96 | 15.23 | 14.87 | 14.91 | 14,244,210 | -0.04(-0.29%) |
Feb 28, 2012 | 15.27 | 15.28 | 14.82 | 14.95 | 21,342,976 | -0.34(-2.21%) |
Feb 27, 2012 | 15.29 | 15.48 | 15.14 | 15.29 | 12,943,249 | -0.09(-0.58%) |
Feb 24, 2012 | 15.74 | 15.79 | 15.36 | 15.38 | 8,162,365 | -0.30(-1.90%) |
Feb 23, 2012 | 15.57 | 15.91 | 15.54 | 15.68 | 8,314,104 | +0.06(+0.39%) |
Feb 22, 2012 | 15.75 | 15.94 | 15.60 | 15.62 | 10,647,988 | -0.10(-0.66%) |
Feb 21, 2012 | 15.60 | 15.81 | 15.53 | 15.72 | 9,019,433 | +0.13(+0.85%) |
Feb 17, 2012 | 15.90 | 15.97 | 15.52 | 15.59 | 9,899,327 | -0.23(-1.47%) |
Feb 16, 2012 | 15.65 | 15.97 | 15.63 | 15.82 | 9,562,916 | +0.14(+0.89%) |
Feb 15, 2012 | 15.94 | 16.15 | 15.59 | 15.68 | 11,648,703 | -0.11(-0.73%) |
Feb 14, 2012 | 15.47 | 16.03 | 15.46 | 15.80 | 11,800,158 | +0.19(+1.24%) |
Feb 13, 2012 | 15.87 | 16.01 | 15.48 | 15.60 | 12,449,328 | -0.22(-1.36%) |
Feb 10, 2012 | 15.92 | 16.07 | 15.71 | 15.82 | 9,759,812 | -0.27(-1.70%) |
Feb 09, 2012 | 16.06 | 16.23 | 15.73 | 16.09 | 9,903,451 | -0.04(-0.24%) |
Feb 08, 2012 | 15.84 | 16.30 | 15.83 | 16.13 | 22,175,562 | +0.37(+2.35%) |
Feb 07, 2012 | 15.90 | 16.15 | 15.50 | 15.76 | 16,291,842 | -0.18(-1.13%) |
Feb 06, 2012 | 15.87 | 16.16 | 15.70 | 15.94 | 15,271,871 | +0.16(+1.00%) |
Feb 03, 2012 | 15.47 | 15.89 | 15.43 | 15.78 | 14,953,532 | +0.51(+3.34%) |
Feb 02, 2012 | 14.87 | 15.43 | 14.72 | 15.27 | 10,387,395 | +0.24(+1.62%) |
Feb 01, 2012 | 14.96 | 15.60 | 14.59 | 15.03 | 31,063,548 | +1.31(+9.58%) |
Jan 31, 2012 | 13.91 | 13.91 | 13.38 | 13.72 | 14,480,645 | +0.27(+1.97%) |
Jan 30, 2012 | 13.27 | 13.51 | 13.24 | 13.45 | 5,155,635 | -0.02(-0.13%) |
Jan 27, 2012 | 13.42 | 13.66 | 13.35 | 13.47 | 8,577,853 | +0.01(+0.05%) |
Jan 26, 2012 | 13.99 | 13.99 | 13.40 | 13.46 | 8,609,108 | -0.45(-3.23%) |
Jan 25, 2012 | 13.91 | 13.94 | 13.62 | 13.91 | 14,389,027 | -0.10(-0.72%) |
Jan 24, 2012 | 13.45 | 14.01 | 13.32 | 14.01 | 10,330,025 | +0.42(+3.09%) |
Jan 23, 2012 | 13.34 | 13.64 | 13.28 | 13.59 | 7,532,784 | +0.25(+1.88%) |
Jan 20, 2012 | 13.37 | 13.56 | 13.19 | 13.34 | 13,494,100 | +0.47(+3.68%) |
Jan 19, 2012 | 12.80 | 12.95 | 12.59 | 12.87 | 8,767,075 | +0.14(+1.10%) |
Jan 18, 2012 | 12.00 | 12.86 | 11.91 | 12.73 | 11,120,192 | +0.69(+5.73%) |
Jan 17, 2012 | 12.00 | 12.18 | 11.82 | 12.04 | 6,186,911 | +0.18(+1.54%) |
Jan 13, 2012 | 11.66 | 11.95 | 11.60 | 11.85 | 8,637,774 | +0.14(+1.19%) |
Jan 12, 2012 | 11.82 | 11.96 | 11.66 | 11.71 | 7,782,960 | -0.09(-0.76%) |
Jan 11, 2012 | 11.33 | 11.87 | 11.15 | 11.80 | 15,693,087 | +0.38(+3.33%) |
Jan 10, 2012 | 11.31 | 11.44 | 11.11 | 11.42 | 8,371,876 | +0.31(+2.81%) |
Jan 09, 2012 | 11.35 | 11.38 | 10.85 | 11.11 | 13,485,520 | -0.25(-2.21%) |
Jan 06, 2012 | 11.47 | 11.49 | 11.17 | 11.36 | 10,525,728 | -0.09(-0.81%) |
Jan 05, 2012 | 11.86 | 11.89 | 11.12 | 11.45 | 17,265,594 | -0.66(-5.45%) |
Jan 04, 2012 | 11.95 | 12.16 | 11.92 | 12.12 | 8,011,244 | +0.17(+1.41%) |
Dec 30, 2011 | 11.88 | 12.02 | 11.86 | 11.95 | 3,017,079 | +0.00(+0.03%) |
Dec 29, 2011 | 11.97 | 11.97 | 11.79 | 11.94 | 2,953,825 | +0.05(+0.42%) |
Dec 28, 2011 | 12.05 | 12.14 | 11.75 | 11.89 | 4,576,801 | -0.18(-1.52%) |
Dec 27, 2011 | 12.04 | 12.19 | 11.98 | 12.08 | 2,145,411 | +0.04(+0.36%) |
Dec 23, 2011 | 11.96 | 12.05 | 11.92 | 12.03 | 2,564,896 | +0.31(+2.63%) |
Dec 21, 2011 | 11.50 | 11.79 | 11.48 | 11.72 | 6,003,363 | +0.17(+1.46%) |
Dec 20, 2011 | 11.72 | 11.83 | 11.42 | 11.56 | 8,764,863 | +0.09(+0.81%) |
Dec 19, 2011 | 11.48 | 11.78 | 11.38 | 11.46 | 8,742,272 | -0.01(-0.06%) |
Dec 16, 2011 | 11.79 | 11.93 | 11.41 | 11.47 | 11,783,207 | -0.20(-1.75%) |
Dec 15, 2011 | 11.85 | 11.94 | 11.60 | 11.67 | 4,870,507 | -0.05(-0.46%) |
Dec 14, 2011 | 12.08 | 12.14 | 11.49 | 11.73 | 9,758,218 | -0.46(-3.74%) |
Dec 13, 2011 | 12.24 | 12.52 | 12.00 | 12.18 | 10,287,141 | -0.23(-1.85%) |
Dec 12, 2011 | 12.35 | 12.41 | 12.17 | 12.41 | 15,208,797 | -0.10(-0.83%) |
Dec 09, 2011 | 12.21 | 12.53 | 12.13 | 12.52 | 8,887,103 | +0.31(+2.53%) |
Dec 08, 2011 | 12.32 | 12.41 | 12.02 | 12.21 | 13,758,549 | -0.17(-1.39%) |
Dec 07, 2011 | 12.37 | 12.41 | 12.13 | 12.38 | 11,190,158 | -0.05(-0.40%) |
Dec 06, 2011 | 12.41 | 12.48 | 12.20 | 12.43 | 8,263,008 | +0.09(+0.70%) |
Dec 05, 2011 | 12.21 | 12.72 | 12.15 | 12.34 | 12,695,946 | +0.39(+3.27%) |
Dec 02, 2011 | 12.35 | 12.48 | 11.89 | 11.95 | 10,409,638 | -0.23(-1.89%) |