Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 11.44 | 11.50 | 11.39 | 11.44 | 43,814,868 | +0.01(+0.12%) |
Feb 28, 2012 | 11.36 | 11.44 | 11.30 | 11.43 | 35,194,764 | +0.07(+0.62%) |
Feb 27, 2012 | 11.25 | 11.44 | 11.25 | 11.36 | 31,223,688 | +0.00(+0.00%) |
Feb 24, 2012 | 11.64 | 11.64 | 11.30 | 11.36 | 41,492,640 | -0.24(-2.08%) |
Feb 23, 2012 | 11.37 | 11.61 | 11.36 | 11.60 | 51,441,944 | +0.21(+1.81%) |
Feb 22, 2012 | 11.27 | 11.40 | 11.22 | 11.39 | 54,163,784 | +0.08(+0.72%) |
Feb 21, 2012 | 11.33 | 11.35 | 11.25 | 11.31 | 37,053,832 | -0.04(-0.34%) |
Feb 17, 2012 | 11.09 | 11.39 | 11.05 | 11.35 | 60,461,044 | +0.20(+1.83%) |
Feb 16, 2012 | 11.18 | 11.21 | 11.05 | 11.15 | 51,288,160 | +0.05(+0.44%) |
Feb 15, 2012 | 11.28 | 11.30 | 11.01 | 11.10 | 90,624,352 | +0.49(+4.66%) |
Feb 14, 2012 | 10.59 | 10.65 | 10.48 | 10.60 | 42,980,604 | -0.06(-0.58%) |
Feb 13, 2012 | 10.66 | 10.71 | 10.61 | 10.67 | 20,630,890 | +0.09(+0.87%) |
Feb 10, 2012 | 10.61 | 10.64 | 10.51 | 10.57 | 27,509,506 | -0.11(-1.04%) |
Feb 09, 2012 | 10.61 | 10.70 | 10.55 | 10.69 | 35,850,304 | +0.08(+0.77%) |
Feb 08, 2012 | 10.53 | 10.62 | 10.44 | 10.60 | 32,683,190 | +0.06(+0.59%) |
Feb 07, 2012 | 10.51 | 10.56 | 10.41 | 10.54 | 31,310,614 | +0.00(+0.00%) |
Feb 06, 2012 | 10.54 | 10.58 | 10.48 | 10.54 | 33,251,728 | -0.02(-0.22%) |
Feb 03, 2012 | 10.50 | 10.58 | 10.47 | 10.57 | 35,039,968 | +0.18(+1.72%) |
Feb 02, 2012 | 10.43 | 10.50 | 10.37 | 10.39 | 44,544,580 | -0.06(-0.60%) |
Feb 01, 2012 | 10.40 | 10.57 | 10.34 | 10.45 | 41,331,832 | +0.11(+1.02%) |
Jan 31, 2012 | 10.31 | 10.35 | 10.22 | 10.34 | 41,497,216 | +0.09(+0.83%) |
Jan 30, 2012 | 10.20 | 10.34 | 10.06 | 10.26 | 46,894,288 | +0.01(+0.11%) |
Jan 27, 2012 | 10.24 | 10.35 | 10.20 | 10.25 | 36,918,864 | +0.01(+0.08%) |
Jan 26, 2012 | 10.25 | 10.43 | 10.18 | 10.24 | 47,668,688 | +0.07(+0.73%) |
Jan 25, 2012 | 10.02 | 10.20 | 9.966 | 10.16 | 46,489,320 | +0.10(+1.01%) |
Jan 24, 2012 | 10.04 | 10.08 | 9.962 | 10.06 | 25,757,634 | -0.03(-0.27%) |
Jan 23, 2012 | 10.09 | 10.24 | 10.03 | 10.09 | 34,814,240 | -0.05(-0.54%) |
Jan 20, 2012 | 10.07 | 10.16 | 10.02 | 10.14 | 39,300,868 | +0.08(+0.77%) |
Jan 19, 2012 | 10.01 | 10.09 | 9.985 | 10.07 | 25,792,056 | +0.06(+0.58%) |
Jan 18, 2012 | 9.935 | 10.05 | 9.849 | 10.01 | 37,848,428 | +0.07(+0.72%) |
Jan 17, 2012 | 9.966 | 10.06 | 9.896 | 9.937 | 30,795,194 | +0.06(+0.61%) |
Jan 13, 2012 | 9.892 | 9.919 | 9.786 | 9.877 | 25,854,598 | -0.05(-0.47%) |
Jan 12, 2012 | 9.900 | 9.974 | 9.849 | 9.923 | 28,424,840 | +0.03(+0.31%) |
Jan 11, 2012 | 9.880 | 9.962 | 9.810 | 9.892 | 30,239,048 | +0.01(+0.08%) |
Jan 10, 2012 | 9.939 | 10.00 | 9.857 | 9.884 | 49,962,304 | +0.07(+0.75%) |
Jan 09, 2012 | 9.674 | 9.873 | 9.670 | 9.810 | 50,653,208 | +0.20(+2.13%) |
Jan 06, 2012 | 9.690 | 9.740 | 9.565 | 9.606 | 24,705,296 | -0.10(-1.06%) |
Jan 05, 2012 | 9.604 | 9.740 | 9.530 | 9.709 | 57,416,764 | +0.09(+0.89%) |
Jan 04, 2012 | 9.538 | 9.631 | 9.487 | 9.624 | 44,569,120 | +0.40(+4.30%) |
Dec 30, 2011 | 9.231 | 9.285 | 9.207 | 9.227 | 14,558,782 | -0.00(-0.03%) |
Dec 29, 2011 | 9.129 | 9.241 | 9.106 | 9.230 | 18,226,798 | +0.15(+1.60%) |
Dec 28, 2011 | 9.195 | 9.226 | 9.048 | 9.084 | 20,209,430 | -0.13(-1.45%) |
Dec 27, 2011 | 9.233 | 9.257 | 9.156 | 9.218 | 15,793,346 | -0.02(-0.17%) |
Dec 23, 2011 | 9.202 | 9.262 | 9.156 | 9.233 | 23,545,302 | +0.10(+1.06%) |
Dec 21, 2011 | 9.098 | 9.164 | 9.017 | 9.137 | 35,412,136 | +0.08(+0.83%) |
Dec 20, 2011 | 9.009 | 9.164 | 8.986 | 9.061 | 48,622,436 | +0.21(+2.32%) |
Dec 19, 2011 | 9.048 | 9.063 | 8.796 | 8.856 | 34,741,656 | -0.18(-1.99%) |
Dec 16, 2011 | 9.086 | 9.295 | 8.993 | 9.036 | 76,715,416 | +0.02(+0.17%) |
Dec 15, 2011 | 9.017 | 9.125 | 9.005 | 9.020 | 41,414,272 | +0.04(+0.47%) |
Dec 14, 2011 | 8.970 | 9.020 | 8.896 | 8.978 | 39,692,472 | -0.00(-0.04%) |
Dec 13, 2011 | 9.109 | 9.171 | 8.939 | 8.982 | 46,653,356 | -0.03(-0.34%) |
Dec 12, 2011 | 8.726 | 9.055 | 8.664 | 9.013 | 52,099,140 | +0.23(+2.60%) |
Dec 09, 2011 | 8.757 | 8.865 | 8.742 | 8.784 | 36,045,732 | +0.08(+0.93%) |
Dec 08, 2011 | 8.877 | 8.896 | 8.680 | 8.703 | 37,771,448 | -0.26(-2.85%) |
Dec 07, 2011 | 8.943 | 9.036 | 8.811 | 8.958 | 37,218,996 | -0.02(-0.26%) |
Dec 06, 2011 | 9.001 | 9.098 | 8.935 | 8.982 | 52,938,204 | +0.02(+0.17%) |
Dec 05, 2011 | 9.253 | 9.253 | 8.900 | 8.966 | 54,791,912 | -0.08(-0.90%) |
Dec 02, 2011 | 9.020 | 9.179 | 8.858 | 9.048 | 85,043,016 | +0.31(+3.50%) |