Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 10.36 | 10.38 | 10.09 | 10.12 | 26,782,432 | -0.26(-2.47%) |
Feb 28, 2012 | 10.34 | 10.52 | 10.31 | 10.38 | 18,967,566 | +0.02(+0.24%) |
Feb 27, 2012 | 10.37 | 10.51 | 10.31 | 10.35 | 19,055,838 | -0.08(-0.79%) |
Feb 24, 2012 | 10.52 | 10.60 | 10.41 | 10.44 | 12,412,451 | -0.09(-0.86%) |
Feb 23, 2012 | 10.65 | 10.68 | 10.35 | 10.53 | 21,703,496 | -0.13(-1.24%) |
Feb 22, 2012 | 10.49 | 10.69 | 10.49 | 10.66 | 27,378,848 | +0.16(+1.49%) |
Feb 21, 2012 | 10.75 | 10.76 | 10.41 | 10.50 | 25,948,284 | -0.17(-1.55%) |
Feb 17, 2012 | 11.38 | 11.45 | 10.65 | 10.67 | 41,336,968 | -0.18(-1.67%) |
Feb 16, 2012 | 10.63 | 10.86 | 10.61 | 10.85 | 17,159,046 | +0.25(+2.40%) |
Feb 15, 2012 | 10.59 | 10.76 | 10.54 | 10.59 | 13,758,671 | +0.02(+0.23%) |
Feb 14, 2012 | 10.63 | 10.67 | 10.42 | 10.57 | 18,130,512 | -0.05(-0.46%) |
Feb 13, 2012 | 10.71 | 10.78 | 10.51 | 10.62 | 12,081,199 | -0.02(-0.15%) |
Feb 10, 2012 | 10.65 | 10.76 | 10.57 | 10.63 | 12,715,191 | -0.13(-1.22%) |
Feb 09, 2012 | 10.68 | 10.78 | 10.61 | 10.77 | 13,909,625 | +0.09(+0.85%) |
Feb 08, 2012 | 10.44 | 10.75 | 10.44 | 10.68 | 21,782,400 | +0.21(+2.04%) |
Feb 07, 2012 | 10.37 | 10.51 | 10.31 | 10.46 | 10,696,313 | +0.11(+1.03%) |
Feb 06, 2012 | 10.46 | 10.47 | 10.22 | 10.36 | 17,471,892 | -0.15(-1.41%) |
Feb 03, 2012 | 10.52 | 10.59 | 10.44 | 10.50 | 13,452,255 | +0.12(+1.19%) |
Feb 02, 2012 | 10.31 | 10.47 | 10.31 | 10.38 | 13,654,888 | +0.06(+0.56%) |
Feb 01, 2012 | 10.22 | 10.39 | 10.14 | 10.32 | 17,883,098 | +0.24(+2.40%) |
Jan 31, 2012 | 10.00 | 10.13 | 9.945 | 10.08 | 18,304,450 | +0.18(+1.78%) |
Jan 30, 2012 | 9.929 | 9.978 | 9.838 | 9.904 | 19,378,736 | -0.14(-1.39%) |
Jan 27, 2012 | 10.18 | 10.28 | 10.00 | 10.04 | 23,120,076 | -0.14(-1.37%) |
Jan 26, 2012 | 10.21 | 10.38 | 10.09 | 10.18 | 17,984,816 | +0.03(+0.32%) |
Jan 25, 2012 | 10.12 | 10.22 | 10.00 | 10.15 | 13,077,144 | +0.05(+0.45%) |
Jan 24, 2012 | 10.04 | 10.19 | 9.953 | 10.11 | 10,128,248 | +0.07(+0.70%) |
Jan 23, 2012 | 10.21 | 10.24 | 9.949 | 10.04 | 22,895,418 | -0.21(-2.00%) |
Jan 20, 2012 | 10.18 | 10.31 | 10.11 | 10.24 | 24,004,962 | +0.13(+1.30%) |
Jan 19, 2012 | 10.01 | 10.20 | 9.978 | 10.11 | 18,815,690 | +0.16(+1.57%) |
Jan 18, 2012 | 9.764 | 10.00 | 9.723 | 9.953 | 24,683,932 | +0.28(+2.93%) |
Jan 17, 2012 | 9.690 | 9.781 | 9.633 | 9.670 | 29,145,392 | +0.23(+2.39%) |
Jan 13, 2012 | 9.649 | 9.666 | 9.403 | 9.444 | 17,554,840 | -0.25(-2.54%) |
Jan 12, 2012 | 9.699 | 9.732 | 9.551 | 9.691 | 15,303,469 | +0.07(+0.77%) |
Jan 11, 2012 | 9.526 | 9.756 | 9.477 | 9.617 | 17,879,380 | +0.09(+0.95%) |
Jan 10, 2012 | 9.420 | 9.617 | 9.395 | 9.526 | 30,712,710 | +0.21(+2.29%) |
Jan 09, 2012 | 9.099 | 9.337 | 9.050 | 9.313 | 27,139,286 | +0.27(+3.00%) |
Jan 06, 2012 | 8.910 | 9.058 | 8.812 | 9.042 | 19,699,940 | +0.15(+1.66%) |
Jan 05, 2012 | 8.804 | 8.902 | 8.738 | 8.894 | 17,038,578 | +0.06(+0.65%) |
Jan 04, 2012 | 8.795 | 8.836 | 8.713 | 8.836 | 12,872,796 | +0.04(+0.47%) |
Dec 30, 2011 | 8.874 | 8.902 | 8.787 | 8.795 | 7,950,556 | +0.02(+0.28%) |
Dec 29, 2011 | 8.787 | 8.861 | 8.722 | 8.771 | 9,854,462 | +0.05(+0.61%) |
Dec 28, 2011 | 8.919 | 8.951 | 8.697 | 8.717 | 11,605,566 | -0.18(-1.99%) |
Dec 27, 2011 | 8.836 | 8.993 | 8.828 | 8.894 | 10,828,860 | +0.01(+0.09%) |
Dec 23, 2011 | 8.656 | 8.886 | 8.648 | 8.886 | 15,267,316 | +0.51(+6.08%) |
Dec 21, 2011 | 8.557 | 8.582 | 8.352 | 8.377 | 28,523,480 | -0.18(-2.06%) |
Dec 20, 2011 | 8.467 | 8.730 | 8.467 | 8.553 | 31,938,944 | +0.23(+2.81%) |
Dec 19, 2011 | 8.483 | 8.623 | 8.307 | 8.319 | 14,391,722 | -0.16(-1.94%) |
Dec 16, 2011 | 8.450 | 8.631 | 8.405 | 8.483 | 21,457,946 | +0.11(+1.37%) |
Dec 15, 2011 | 8.623 | 8.639 | 8.356 | 8.368 | 21,103,096 | -0.11(-1.36%) |
Dec 14, 2011 | 8.615 | 8.648 | 8.475 | 8.483 | 18,147,026 | -0.14(-1.62%) |
Dec 13, 2011 | 8.680 | 8.754 | 8.565 | 8.623 | 32,552,132 | -0.02(-0.19%) |
Dec 12, 2011 | 9.050 | 9.066 | 8.598 | 8.639 | 26,489,524 | -0.56(-6.07%) |
Dec 09, 2011 | 8.976 | 9.264 | 8.869 | 9.198 | 14,585,355 | +0.24(+2.66%) |
Dec 08, 2011 | 9.198 | 9.272 | 8.951 | 8.960 | 17,342,884 | -0.28(-3.02%) |
Dec 07, 2011 | 9.132 | 9.313 | 8.984 | 9.239 | 20,644,800 | +0.13(+1.44%) |
Dec 06, 2011 | 9.083 | 9.173 | 9.025 | 9.107 | 14,291,392 | +0.08(+0.91%) |
Dec 05, 2011 | 9.042 | 9.099 | 8.919 | 9.025 | 16,681,835 | +0.13(+1.48%) |
Dec 02, 2011 | 8.951 | 9.095 | 8.869 | 8.894 | 18,429,622 | +0.05(+0.56%) |