Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 12.13 | 12.34 | 12.06 | 12.18 | 26,971,226 | +0.12(+1.02%) |
Feb 28, 2012 | 11.84 | 12.10 | 11.73 | 12.05 | 23,081,952 | +0.23(+1.93%) |
Feb 27, 2012 | 11.84 | 11.86 | 11.54 | 11.83 | 18,659,748 | -0.04(-0.30%) |
Feb 24, 2012 | 11.61 | 11.89 | 11.55 | 11.86 | 29,754,630 | +0.27(+2.35%) |
Feb 23, 2012 | 11.18 | 11.63 | 11.12 | 11.59 | 18,276,526 | +0.39(+3.45%) |
Feb 22, 2012 | 11.26 | 11.27 | 11.15 | 11.20 | 9,166,233 | -0.05(-0.47%) |
Feb 21, 2012 | 11.29 | 11.33 | 11.21 | 11.26 | 10,244,615 | -0.04(-0.31%) |
Feb 17, 2012 | 11.24 | 11.32 | 11.12 | 11.29 | 12,380,960 | +0.11(+1.02%) |
Feb 16, 2012 | 10.81 | 11.20 | 10.77 | 11.18 | 14,361,772 | +0.32(+2.99%) |
Feb 15, 2012 | 10.86 | 10.91 | 10.67 | 10.85 | 19,661,208 | +0.03(+0.24%) |
Feb 14, 2012 | 10.76 | 10.90 | 10.58 | 10.83 | 17,242,834 | +0.02(+0.16%) |
Feb 13, 2012 | 10.79 | 10.85 | 10.75 | 10.81 | 7,848,311 | +0.12(+1.15%) |
Feb 10, 2012 | 10.72 | 10.84 | 10.67 | 10.69 | 13,415,292 | -0.16(-1.46%) |
Feb 09, 2012 | 10.94 | 10.99 | 10.80 | 10.84 | 12,521,756 | -0.08(-0.72%) |
Feb 08, 2012 | 10.83 | 11.02 | 10.79 | 10.92 | 17,122,988 | +0.10(+0.89%) |
Feb 07, 2012 | 10.94 | 10.97 | 10.74 | 10.83 | 31,738,786 | -0.32(-2.83%) |
Feb 06, 2012 | 11.20 | 11.23 | 11.08 | 11.14 | 10,706,717 | -0.10(-0.86%) |
Feb 03, 2012 | 10.89 | 11.32 | 10.88 | 11.24 | 24,330,300 | +0.61(+5.69%) |
Feb 02, 2012 | 10.47 | 10.78 | 10.41 | 10.63 | 38,824,456 | +0.18(+1.76%) |
Feb 01, 2012 | 10.26 | 10.52 | 10.25 | 10.45 | 22,183,262 | +0.23(+2.23%) |
Jan 31, 2012 | 10.30 | 10.33 | 10.07 | 10.22 | 15,978,467 | +0.01(+0.09%) |
Jan 30, 2012 | 10.13 | 10.28 | 9.948 | 10.21 | 19,542,596 | -0.03(-0.26%) |
Jan 27, 2012 | 10.14 | 10.30 | 10.11 | 10.24 | 19,540,720 | +0.05(+0.52%) |
Jan 26, 2012 | 10.40 | 10.58 | 10.11 | 10.19 | 30,072,994 | -0.46(-4.37%) |
Jan 25, 2012 | 10.91 | 11.10 | 10.58 | 10.65 | 24,565,444 | -0.29(-2.69%) |
Jan 24, 2012 | 10.90 | 11.04 | 10.80 | 10.94 | 10,141,265 | -0.14(-1.31%) |
Jan 23, 2012 | 11.21 | 11.27 | 11.03 | 11.09 | 14,806,141 | -0.15(-1.33%) |
Jan 20, 2012 | 10.94 | 11.26 | 10.88 | 11.24 | 17,693,186 | +0.31(+2.81%) |
Jan 19, 2012 | 10.60 | 11.05 | 10.57 | 10.93 | 14,230,976 | +0.39(+3.66%) |
Jan 18, 2012 | 10.62 | 10.70 | 10.45 | 10.54 | 21,186,532 | -0.11(-1.07%) |
Jan 17, 2012 | 11.02 | 11.04 | 10.59 | 10.66 | 19,061,572 | -0.01(-0.08%) |
Jan 13, 2012 | 10.69 | 10.75 | 10.48 | 10.67 | 16,424,839 | -0.27(-2.49%) |
Jan 12, 2012 | 10.96 | 11.01 | 10.62 | 10.94 | 9,465,369 | +0.01(+0.08%) |
Jan 11, 2012 | 10.80 | 10.97 | 10.62 | 10.93 | 12,369,894 | +0.13(+1.22%) |
Jan 10, 2012 | 10.78 | 10.94 | 10.68 | 10.80 | 13,793,500 | +0.17(+1.57%) |
Jan 09, 2012 | 10.55 | 10.67 | 10.48 | 10.63 | 13,411,328 | +0.07(+0.71%) |
Jan 06, 2012 | 10.25 | 10.65 | 10.25 | 10.56 | 15,895,433 | +0.10(+0.96%) |
Jan 05, 2012 | 10.20 | 10.60 | 10.03 | 10.46 | 13,946,992 | +0.17(+1.62%) |
Jan 04, 2012 | 10.23 | 10.33 | 10.07 | 10.29 | 9,045,772 | +0.41(+4.17%) |
Dec 30, 2011 | 9.913 | 9.957 | 9.852 | 9.878 | 8,041,436 | -0.04(-0.35%) |
Dec 29, 2011 | 9.896 | 10.02 | 9.852 | 9.913 | 11,651,388 | +0.06(+0.62%) |
Dec 28, 2011 | 10.16 | 10.16 | 9.834 | 9.852 | 8,421,903 | -0.25(-2.52%) |
Dec 27, 2011 | 10.13 | 10.21 | 10.06 | 10.11 | 6,112,389 | -0.02(-0.17%) |
Dec 23, 2011 | 10.04 | 10.14 | 9.931 | 10.12 | 6,958,585 | +0.31(+3.13%) |
Dec 21, 2011 | 9.966 | 9.966 | 9.615 | 9.817 | 11,402,711 | -0.12(-1.24%) |
Dec 20, 2011 | 9.589 | 10.06 | 9.554 | 9.940 | 14,301,143 | +0.48(+5.10%) |
Dec 19, 2011 | 9.562 | 9.624 | 9.409 | 9.457 | 14,720,985 | -0.06(-0.65%) |
Dec 16, 2011 | 9.589 | 9.659 | 9.400 | 9.518 | 14,718,706 | -0.02(-0.18%) |
Dec 15, 2011 | 9.755 | 9.834 | 9.518 | 9.536 | 14,225,161 | -0.09(-0.91%) |
Dec 14, 2011 | 9.650 | 9.825 | 9.501 | 9.624 | 28,818,096 | -0.49(-4.86%) |
Dec 13, 2011 | 10.34 | 10.48 | 9.983 | 10.12 | 14,414,968 | -0.17(-1.62%) |
Dec 12, 2011 | 10.34 | 10.34 | 10.15 | 10.28 | 11,851,306 | -0.22(-2.09%) |
Dec 09, 2011 | 10.31 | 10.59 | 10.23 | 10.50 | 11,675,627 | +0.25(+2.48%) |
Dec 08, 2011 | 10.51 | 10.68 | 10.20 | 10.25 | 15,153,211 | -0.46(-4.26%) |
Dec 07, 2011 | 10.64 | 10.81 | 10.47 | 10.70 | 11,087,069 | -0.02(-0.16%) |
Dec 06, 2011 | 10.70 | 10.78 | 10.60 | 10.72 | 9,474,192 | -0.01(-0.08%) |
Dec 05, 2011 | 10.47 | 10.76 | 10.46 | 10.73 | 13,295,311 | +0.49(+4.80%) |
Dec 02, 2011 | 10.58 | 10.66 | 10.18 | 10.24 | 19,771,262 | -0.23(-2.18%) |