Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 14.89 | 15.16 | 14.80 | 14.84 | 14,311,870 | -0.04(-0.29%) |
Feb 28, 2012 | 15.19 | 15.21 | 14.75 | 14.88 | 21,444,356 | -0.34(-2.21%) |
Feb 27, 2012 | 15.22 | 15.41 | 15.07 | 15.22 | 13,004,729 | -0.09(-0.58%) |
Feb 24, 2012 | 15.67 | 15.72 | 15.28 | 15.31 | 8,201,136 | -0.30(-1.90%) |
Feb 23, 2012 | 15.50 | 15.84 | 15.47 | 15.60 | 8,353,596 | +0.06(+0.39%) |
Feb 22, 2012 | 15.67 | 15.87 | 15.53 | 15.54 | 10,698,566 | -0.10(-0.66%) |
Feb 21, 2012 | 15.53 | 15.73 | 15.46 | 15.65 | 9,062,276 | +0.13(+0.85%) |
Feb 17, 2012 | 15.82 | 15.89 | 15.45 | 15.52 | 9,946,348 | -0.23(-1.47%) |
Feb 16, 2012 | 15.58 | 15.89 | 15.56 | 15.75 | 9,608,340 | +0.14(+0.89%) |
Feb 15, 2012 | 15.86 | 16.08 | 15.52 | 15.61 | 11,704,034 | -0.11(-0.73%) |
Feb 14, 2012 | 15.39 | 15.95 | 15.38 | 15.72 | 11,856,208 | +0.19(+1.24%) |
Feb 13, 2012 | 15.79 | 15.94 | 15.40 | 15.53 | 12,508,463 | -0.21(-1.36%) |
Feb 10, 2012 | 15.85 | 15.99 | 15.64 | 15.74 | 9,806,172 | -0.27(-1.70%) |
Feb 09, 2012 | 15.99 | 16.16 | 15.65 | 16.02 | 9,950,492 | -0.04(-0.24%) |
Feb 08, 2012 | 15.77 | 16.22 | 15.75 | 16.05 | 22,280,896 | +0.37(+2.35%) |
Feb 07, 2012 | 15.82 | 16.07 | 15.43 | 15.69 | 16,369,228 | -0.18(-1.13%) |
Feb 06, 2012 | 15.79 | 16.09 | 15.63 | 15.87 | 15,344,413 | +0.16(+1.00%) |
Feb 03, 2012 | 15.40 | 15.81 | 15.36 | 15.71 | 15,024,562 | +0.51(+3.34%) |
Feb 02, 2012 | 14.80 | 15.35 | 14.65 | 15.20 | 10,436,735 | +0.24(+1.62%) |
Feb 01, 2012 | 14.89 | 15.53 | 14.53 | 14.96 | 31,211,100 | +1.31(+9.58%) |
Jan 31, 2012 | 13.84 | 13.84 | 13.31 | 13.65 | 14,549,428 | +0.26(+1.97%) |
Jan 30, 2012 | 13.21 | 13.44 | 13.18 | 13.39 | 5,180,124 | -0.02(-0.13%) |
Jan 27, 2012 | 13.36 | 13.59 | 13.29 | 13.40 | 8,618,598 | +0.01(+0.05%) |
Jan 26, 2012 | 13.92 | 13.93 | 13.34 | 13.40 | 8,650,001 | -0.45(-3.22%) |
Jan 25, 2012 | 13.84 | 13.88 | 13.55 | 13.84 | 14,457,375 | -0.10(-0.72%) |
Jan 24, 2012 | 13.39 | 13.94 | 13.26 | 13.94 | 10,379,092 | +0.42(+3.09%) |
Jan 23, 2012 | 13.28 | 13.58 | 13.22 | 13.53 | 7,568,564 | +0.25(+1.88%) |
Jan 20, 2012 | 13.31 | 13.49 | 13.13 | 13.28 | 13,558,197 | +0.47(+3.68%) |
Jan 19, 2012 | 12.74 | 12.89 | 12.53 | 12.80 | 8,808,719 | +0.14(+1.10%) |
Jan 18, 2012 | 11.94 | 12.80 | 11.86 | 12.66 | 11,173,013 | +0.69(+5.72%) |
Jan 17, 2012 | 11.94 | 12.13 | 11.76 | 11.98 | 6,216,299 | +0.18(+1.54%) |
Jan 13, 2012 | 11.61 | 11.89 | 11.55 | 11.80 | 8,678,803 | +0.14(+1.19%) |
Jan 12, 2012 | 11.77 | 11.90 | 11.61 | 11.66 | 7,819,929 | -0.09(-0.76%) |
Jan 11, 2012 | 11.28 | 11.81 | 11.10 | 11.75 | 15,767,629 | +0.38(+3.33%) |
Jan 10, 2012 | 11.25 | 11.39 | 11.06 | 11.37 | 8,411,642 | +0.31(+2.81%) |
Jan 09, 2012 | 11.30 | 11.32 | 10.80 | 11.06 | 13,549,576 | -0.25(-2.21%) |
Jan 06, 2012 | 11.42 | 11.44 | 11.12 | 11.31 | 10,575,725 | -0.09(-0.81%) |
Jan 05, 2012 | 11.81 | 11.83 | 11.07 | 11.40 | 17,347,606 | -0.66(-5.45%) |
Jan 04, 2012 | 11.89 | 12.10 | 11.86 | 12.06 | 8,049,298 | +0.17(+1.41%) |
Dec 30, 2011 | 11.83 | 11.96 | 11.80 | 11.89 | 3,031,410 | +0.00(+0.03%) |
Dec 29, 2011 | 11.91 | 11.91 | 11.74 | 11.89 | 2,967,856 | +0.05(+0.42%) |
Dec 28, 2011 | 12.00 | 12.09 | 11.70 | 11.84 | 4,598,541 | -0.18(-1.52%) |
Dec 27, 2011 | 11.98 | 12.14 | 11.93 | 12.02 | 2,155,602 | +0.04(+0.36%) |
Dec 23, 2011 | 11.90 | 11.99 | 11.86 | 11.98 | 2,577,079 | +0.31(+2.63%) |
Dec 21, 2011 | 11.45 | 11.73 | 11.43 | 11.67 | 6,031,879 | +0.17(+1.46%) |
Dec 20, 2011 | 11.67 | 11.77 | 11.36 | 11.50 | 8,806,496 | +0.09(+0.81%) |
Dec 19, 2011 | 11.43 | 11.72 | 11.33 | 11.41 | 8,783,797 | -0.01(-0.06%) |
Dec 16, 2011 | 11.73 | 11.88 | 11.35 | 11.41 | 11,839,177 | -0.20(-1.75%) |
Dec 15, 2011 | 11.79 | 11.88 | 11.55 | 11.62 | 4,893,642 | -0.05(-0.46%) |
Dec 14, 2011 | 12.03 | 12.09 | 11.44 | 11.67 | 9,804,570 | -0.45(-3.74%) |
Dec 13, 2011 | 12.18 | 12.46 | 11.95 | 12.13 | 10,336,005 | -0.23(-1.85%) |
Dec 12, 2011 | 12.29 | 12.35 | 12.11 | 12.35 | 15,281,038 | -0.10(-0.83%) |
Dec 09, 2011 | 12.15 | 12.47 | 12.07 | 12.46 | 8,929,317 | +0.31(+2.53%) |
Dec 08, 2011 | 12.26 | 12.35 | 11.96 | 12.15 | 13,823,902 | -0.17(-1.39%) |
Dec 07, 2011 | 12.31 | 12.36 | 12.08 | 12.32 | 11,243,312 | -0.05(-0.40%) |
Dec 06, 2011 | 12.35 | 12.42 | 12.14 | 12.37 | 8,302,258 | +0.09(+0.70%) |
Dec 05, 2011 | 12.15 | 12.66 | 12.09 | 12.29 | 12,756,252 | +0.39(+3.27%) |
Dec 02, 2011 | 12.29 | 12.42 | 11.83 | 11.90 | 10,459,084 | -0.23(-1.89%) |