Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 16.29 | 16.45 | 15.73 | 15.73 | 17,150,198 | -0.49(-3.03%) |
Feb 28, 2012 | 16.08 | 16.26 | 15.98 | 16.22 | 11,980,114 | +0.22(+1.39%) |
Feb 27, 2012 | 16.32 | 16.59 | 16.00 | 16.00 | 18,190,352 | -0.47(-2.84%) |
Feb 24, 2012 | 16.35 | 16.64 | 16.32 | 16.47 | 16,620,801 | +0.23(+1.40%) |
Feb 23, 2012 | 15.79 | 16.41 | 15.79 | 16.24 | 16,454,830 | +0.39(+2.48%) |
Feb 22, 2012 | 15.94 | 16.05 | 15.78 | 15.85 | 11,149,041 | -0.16(-0.99%) |
Feb 21, 2012 | 16.17 | 16.25 | 15.85 | 16.01 | 8,236,082 | -0.10(-0.59%) |
Feb 17, 2012 | 16.32 | 16.35 | 16.05 | 16.10 | 11,374,718 | -0.18(-1.10%) |
Feb 16, 2012 | 15.86 | 16.35 | 15.76 | 16.28 | 16,687,393 | +0.59(+3.74%) |
Feb 15, 2012 | 15.94 | 16.04 | 15.61 | 15.70 | 16,104,825 | -0.24(-1.50%) |
Feb 14, 2012 | 15.58 | 16.02 | 15.53 | 15.94 | 13,958,387 | +0.33(+2.11%) |
Feb 13, 2012 | 15.86 | 15.88 | 15.44 | 15.61 | 16,840,606 | -0.09(-0.55%) |
Feb 10, 2012 | 15.73 | 15.85 | 15.46 | 15.69 | 25,121,272 | -0.29(-1.82%) |
Feb 09, 2012 | 16.21 | 16.35 | 15.75 | 15.98 | 23,733,830 | -0.19(-1.19%) |
Feb 08, 2012 | 16.04 | 16.35 | 16.00 | 16.17 | 18,464,064 | +0.20(+1.24%) |
Feb 07, 2012 | 15.77 | 16.26 | 15.71 | 15.98 | 23,479,258 | +0.16(+1.04%) |
Feb 06, 2012 | 15.81 | 15.95 | 15.53 | 15.81 | 20,483,608 | -0.01(-0.08%) |
Feb 03, 2012 | 15.58 | 15.98 | 15.55 | 15.82 | 22,675,732 | +0.40(+2.60%) |
Feb 02, 2012 | 15.25 | 15.76 | 15.09 | 15.42 | 43,986,000 | +0.13(+0.84%) |
Feb 01, 2012 | 14.13 | 15.67 | 14.11 | 15.29 | 125,867,208 | +2.63(+20.77%) |
Jan 31, 2012 | 12.66 | 12.72 | 12.56 | 12.66 | 26,810,014 | +0.15(+1.20%) |
Jan 30, 2012 | 12.41 | 12.58 | 12.28 | 12.51 | 14,750,251 | +0.07(+0.58%) |
Jan 27, 2012 | 12.19 | 12.58 | 12.17 | 12.44 | 31,009,558 | +0.58(+4.90%) |
Jan 26, 2012 | 11.93 | 11.98 | 11.78 | 11.86 | 12,222,252 | +0.02(+0.15%) |
Jan 25, 2012 | 11.82 | 11.92 | 11.65 | 11.84 | 14,129,745 | +0.01(+0.10%) |
Jan 24, 2012 | 11.92 | 11.99 | 11.71 | 11.83 | 24,760,988 | +0.04(+0.36%) |
Jan 23, 2012 | 11.98 | 11.99 | 11.69 | 11.79 | 25,477,254 | -0.20(-1.70%) |
Jan 20, 2012 | 11.89 | 12.04 | 11.75 | 11.99 | 19,913,188 | +0.11(+0.91%) |
Jan 19, 2012 | 11.86 | 11.95 | 11.80 | 11.89 | 12,055,810 | +0.05(+0.46%) |
Jan 18, 2012 | 11.63 | 11.86 | 11.59 | 11.83 | 14,840,616 | +0.19(+1.65%) |
Jan 17, 2012 | 11.74 | 11.86 | 11.50 | 11.64 | 22,151,724 | -0.07(-0.56%) |
Jan 13, 2012 | 11.54 | 11.78 | 11.44 | 11.71 | 18,135,132 | +0.10(+0.88%) |
Jan 12, 2012 | 11.27 | 11.68 | 11.26 | 11.60 | 39,372,784 | +0.41(+3.64%) |
Jan 11, 2012 | 11.19 | 11.21 | 11.02 | 11.20 | 12,000,829 | +0.05(+0.48%) |
Jan 10, 2012 | 11.03 | 11.28 | 10.98 | 11.14 | 16,941,564 | +0.25(+2.25%) |
Jan 09, 2012 | 10.99 | 11.05 | 10.87 | 10.90 | 14,460,863 | -0.06(-0.57%) |
Jan 06, 2012 | 10.68 | 11.05 | 10.68 | 10.96 | 19,684,964 | +0.24(+2.21%) |
Jan 05, 2012 | 10.90 | 10.95 | 10.51 | 10.72 | 46,865,196 | +0.65(+6.42%) |
Jan 04, 2012 | 9.849 | 10.08 | 9.711 | 10.08 | 14,123,861 | +0.25(+2.56%) |
Dec 30, 2011 | 9.669 | 9.885 | 9.453 | 9.825 | 13,640,782 | +0.33(+3.47%) |
Dec 29, 2011 | 9.387 | 9.507 | 9.274 | 9.495 | 5,904,679 | +0.16(+1.70%) |
Dec 28, 2011 | 9.525 | 9.627 | 9.298 | 9.336 | 8,057,724 | -0.14(-1.49%) |
Dec 27, 2011 | 9.657 | 9.681 | 9.405 | 9.477 | 9,950,045 | -0.20(-2.07%) |
Dec 23, 2011 | 9.591 | 9.687 | 9.549 | 9.678 | 4,485,975 | +0.12(+1.22%) |
Dec 21, 2011 | 9.405 | 9.585 | 9.280 | 9.561 | 12,321,394 | +0.13(+1.43%) |
Dec 20, 2011 | 9.232 | 9.519 | 9.232 | 9.426 | 14,704,159 | +0.40(+4.41%) |
Dec 19, 2011 | 9.310 | 9.358 | 8.995 | 9.028 | 8,306,267 | -0.22(-2.33%) |
Dec 16, 2011 | 9.262 | 9.315 | 9.097 | 9.244 | 15,407,254 | +0.03(+0.33%) |
Dec 15, 2011 | 9.363 | 9.489 | 9.202 | 9.214 | 10,932,668 | -0.05(-0.58%) |
Dec 14, 2011 | 9.375 | 9.423 | 8.986 | 9.268 | 13,754,430 | -0.22(-2.27%) |
Dec 13, 2011 | 9.837 | 9.885 | 9.381 | 9.483 | 13,779,795 | -0.32(-3.24%) |
Dec 12, 2011 | 9.675 | 9.825 | 9.525 | 9.801 | 13,851,925 | +0.12(+1.24%) |
Dec 09, 2011 | 9.393 | 9.753 | 9.244 | 9.681 | 10,728,197 | +0.28(+2.93%) |
Dec 08, 2011 | 9.771 | 9.813 | 9.327 | 9.405 | 11,969,753 | -0.37(-3.80%) |
Dec 07, 2011 | 9.789 | 9.825 | 9.525 | 9.777 | 12,346,316 | -0.05(-0.49%) |
Dec 06, 2011 | 9.980 | 10.01 | 9.753 | 9.825 | 10,248,794 | -0.11(-1.09%) |
Dec 05, 2011 | 9.879 | 10.01 | 9.789 | 9.933 | 17,375,558 | +0.25(+2.54%) |
Dec 02, 2011 | 10.06 | 10.45 | 9.549 | 9.687 | 33,174,498 | -0.74(-7.07%) |