Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 14.42 | 14.59 | 14.21 | 14.36 | 3,015,118 | -0.03(-0.23%) |
Feb 28, 2012 | 14.13 | 14.48 | 14.11 | 14.39 | 2,734,073 | +0.33(+2.38%) |
Feb 27, 2012 | 13.62 | 14.23 | 13.52 | 14.06 | 2,178,325 | +0.31(+2.25%) |
Feb 24, 2012 | 13.94 | 14.05 | 13.75 | 13.75 | 1,098,391 | -0.17(-1.20%) |
Feb 23, 2012 | 13.64 | 13.95 | 13.62 | 13.92 | 946,406 | +0.27(+1.96%) |
Feb 22, 2012 | 13.88 | 13.88 | 13.51 | 13.65 | 961,056 | -0.03(-0.18%) |
Feb 21, 2012 | 13.87 | 14.03 | 13.57 | 13.67 | 1,775,394 | -0.09(-0.67%) |
Feb 17, 2012 | 13.69 | 13.93 | 13.69 | 13.77 | 1,223,810 | +0.13(+0.92%) |
Feb 16, 2012 | 13.42 | 13.68 | 13.21 | 13.64 | 1,702,981 | +0.18(+1.37%) |
Feb 15, 2012 | 14.20 | 14.21 | 13.28 | 13.46 | 3,222,145 | -0.69(-4.91%) |
Feb 14, 2012 | 14.19 | 14.26 | 14.04 | 14.15 | 2,060,676 | -0.07(-0.47%) |
Feb 13, 2012 | 14.16 | 14.28 | 14.06 | 14.22 | 1,404,523 | +0.27(+1.92%) |
Feb 10, 2012 | 13.90 | 14.05 | 13.80 | 13.95 | 1,592,753 | -0.10(-0.71%) |
Feb 09, 2012 | 14.14 | 14.19 | 13.97 | 14.05 | 2,066,810 | -0.02(-0.12%) |
Feb 08, 2012 | 14.06 | 14.28 | 13.97 | 14.07 | 1,641,025 | +0.06(+0.42%) |
Feb 07, 2012 | 13.91 | 14.10 | 13.91 | 14.01 | 1,845,355 | +0.04(+0.30%) |
Feb 06, 2012 | 14.02 | 14.28 | 13.94 | 13.97 | 1,778,025 | -0.12(-0.83%) |
Feb 03, 2012 | 13.69 | 14.15 | 13.65 | 14.08 | 2,172,716 | +0.58(+4.27%) |
Feb 02, 2012 | 13.38 | 13.62 | 13.37 | 13.51 | 2,025,115 | +0.18(+1.32%) |
Feb 01, 2012 | 13.07 | 13.41 | 13.05 | 13.33 | 2,471,279 | +0.33(+2.51%) |
Jan 31, 2012 | 13.47 | 13.48 | 12.96 | 13.00 | 2,410,453 | -0.30(-2.26%) |
Jan 30, 2012 | 13.26 | 13.37 | 13.08 | 13.31 | 1,878,353 | -0.08(-0.56%) |
Jan 27, 2012 | 12.94 | 13.55 | 12.94 | 13.38 | 3,288,919 | +0.37(+2.83%) |
Jan 26, 2012 | 13.05 | 13.41 | 12.85 | 13.01 | 2,460,428 | +0.06(+0.45%) |
Jan 25, 2012 | 12.81 | 13.21 | 12.71 | 12.95 | 2,609,014 | +0.17(+1.31%) |
Jan 24, 2012 | 12.43 | 12.80 | 12.43 | 12.79 | 1,798,471 | +0.28(+2.27%) |
Jan 23, 2012 | 12.45 | 12.68 | 12.29 | 12.50 | 2,023,351 | +0.18(+1.42%) |
Jan 20, 2012 | 12.76 | 12.87 | 12.24 | 12.33 | 2,532,600 | -0.48(-3.79%) |
Jan 19, 2012 | 12.78 | 12.92 | 12.69 | 12.81 | 1,759,189 | +0.04(+0.33%) |
Jan 18, 2012 | 12.57 | 12.79 | 12.49 | 12.77 | 1,875,717 | +0.20(+1.60%) |
Jan 17, 2012 | 12.84 | 12.88 | 12.50 | 12.57 | 1,702,034 | -0.06(-0.46%) |
Jan 13, 2012 | 12.58 | 12.84 | 12.45 | 12.63 | 1,780,482 | -0.01(-0.07%) |
Jan 12, 2012 | 12.54 | 12.74 | 12.50 | 12.64 | 2,037,284 | -0.03(-0.26%) |
Jan 11, 2012 | 12.59 | 12.75 | 12.52 | 12.67 | 3,089,824 | -0.03(-0.26%) |
Jan 10, 2012 | 12.74 | 12.78 | 12.60 | 12.70 | 1,853,359 | +0.11(+0.86%) |
Jan 09, 2012 | 12.54 | 12.66 | 12.40 | 12.60 | 2,028,899 | +0.05(+0.40%) |
Jan 06, 2012 | 12.34 | 12.63 | 12.17 | 12.54 | 3,201,054 | +0.20(+1.63%) |
Jan 05, 2012 | 11.95 | 12.71 | 11.80 | 12.34 | 5,758,480 | +0.58(+4.90%) |
Jan 04, 2012 | 11.62 | 12.03 | 11.57 | 11.77 | 2,335,807 | +0.12(+1.00%) |
Dec 30, 2011 | 11.67 | 11.78 | 11.62 | 11.65 | 1,239,309 | -0.02(-0.14%) |
Dec 29, 2011 | 11.33 | 11.68 | 11.25 | 11.67 | 1,677,883 | +0.41(+3.64%) |
Dec 28, 2011 | 11.47 | 11.57 | 11.25 | 11.26 | 1,206,998 | -0.27(-2.32%) |
Dec 27, 2011 | 11.41 | 11.58 | 11.32 | 11.52 | 873,707 | +0.04(+0.36%) |
Dec 23, 2011 | 11.48 | 11.57 | 11.37 | 11.48 | 997,274 | +0.03(+0.29%) |
Dec 21, 2011 | 11.51 | 11.57 | 11.13 | 11.45 | 3,437,552 | -0.10(-0.87%) |
Dec 20, 2011 | 11.37 | 11.60 | 11.31 | 11.55 | 2,816,948 | +0.43(+3.83%) |
Dec 19, 2011 | 11.49 | 11.66 | 11.08 | 11.12 | 2,723,344 | -0.29(-2.56%) |
Dec 16, 2011 | 11.06 | 11.43 | 11.04 | 11.42 | 4,112,063 | +0.52(+4.76%) |
Dec 15, 2011 | 11.13 | 11.23 | 10.45 | 10.90 | 5,540,054 | -0.09(-0.84%) |
Dec 14, 2011 | 11.11 | 11.23 | 10.84 | 10.99 | 2,453,000 | -0.24(-2.16%) |
Dec 13, 2011 | 11.71 | 11.83 | 11.13 | 11.23 | 2,766,216 | -0.36(-3.10%) |
Dec 12, 2011 | 11.52 | 11.60 | 11.35 | 11.59 | 1,581,724 | +0.02(+0.14%) |
Dec 09, 2011 | 11.30 | 11.66 | 11.15 | 11.57 | 2,275,193 | +0.49(+4.45%) |
Dec 08, 2011 | 11.23 | 11.42 | 11.05 | 11.08 | 1,497,332 | -0.27(-2.36%) |
Dec 07, 2011 | 11.22 | 11.46 | 11.08 | 11.35 | 1,803,362 | +0.13(+1.12%) |
Dec 06, 2011 | 11.39 | 11.42 | 11.11 | 11.22 | 1,697,443 | -0.12(-1.03%) |
Dec 05, 2011 | 11.22 | 11.44 | 11.19 | 11.34 | 2,490,702 | +0.34(+3.12%) |
Dec 02, 2011 | 11.32 | 11.45 | 10.93 | 11.00 | 4,613,318 | -0.08(-0.68%) |