Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 12.63 | 12.67 | 12.44 | 12.48 | 3,147,368 | -0.12(-0.97%) |
Feb 28, 2012 | 12.51 | 12.62 | 12.46 | 12.60 | 5,034,753 | +0.08(+0.66%) |
Feb 27, 2012 | 12.45 | 12.61 | 12.35 | 12.52 | 2,081,950 | -0.04(-0.28%) |
Feb 24, 2012 | 12.57 | 12.68 | 12.53 | 12.55 | 2,361,113 | +0.05(+0.37%) |
Feb 23, 2012 | 12.50 | 12.53 | 12.33 | 12.51 | 2,053,230 | -0.02(-0.14%) |
Feb 22, 2012 | 12.50 | 12.65 | 12.50 | 12.52 | 2,402,984 | -0.05(-0.43%) |
Feb 21, 2012 | 12.56 | 12.64 | 12.51 | 12.58 | 2,897,843 | +0.02(+0.18%) |
Feb 17, 2012 | 12.66 | 12.70 | 12.41 | 12.55 | 4,959,542 | -0.01(-0.07%) |
Feb 16, 2012 | 12.22 | 12.59 | 12.20 | 12.56 | 4,347,678 | +0.33(+2.70%) |
Feb 15, 2012 | 12.32 | 12.32 | 12.16 | 12.23 | 2,564,102 | -0.04(-0.34%) |
Feb 14, 2012 | 12.26 | 12.30 | 12.18 | 12.28 | 2,992,502 | -0.02(-0.16%) |
Feb 13, 2012 | 12.33 | 12.33 | 12.18 | 12.30 | 2,393,722 | +0.07(+0.60%) |
Feb 10, 2012 | 12.19 | 12.24 | 12.14 | 12.22 | 3,126,991 | -0.11(-0.87%) |
Feb 09, 2012 | 12.21 | 12.35 | 12.19 | 12.33 | 2,934,978 | +0.14(+1.17%) |
Feb 08, 2012 | 12.22 | 12.33 | 12.18 | 12.19 | 2,746,907 | -0.05(-0.38%) |
Feb 07, 2012 | 12.15 | 12.26 | 12.13 | 12.23 | 3,599,917 | +0.00(+0.04%) |
Feb 06, 2012 | 12.18 | 12.32 | 12.18 | 12.23 | 3,066,138 | -0.05(-0.40%) |
Feb 03, 2012 | 12.26 | 12.37 | 12.22 | 12.28 | 5,411,984 | +0.19(+1.53%) |
Feb 02, 2012 | 12.22 | 12.25 | 12.09 | 12.09 | 4,763,551 | -0.12(-1.02%) |
Feb 01, 2012 | 12.31 | 12.37 | 12.20 | 12.22 | 6,875,907 | +0.08(+0.68%) |
Jan 31, 2012 | 12.17 | 12.26 | 12.05 | 12.14 | 3,674,486 | +0.05(+0.44%) |
Jan 30, 2012 | 11.94 | 12.13 | 11.90 | 12.08 | 5,216,948 | -0.05(-0.40%) |
Jan 27, 2012 | 12.15 | 12.26 | 12.05 | 12.13 | 6,562,893 | -0.07(-0.55%) |
Jan 26, 2012 | 12.28 | 12.34 | 12.12 | 12.20 | 5,678,911 | +0.00(+0.02%) |
Jan 25, 2012 | 12.09 | 12.23 | 12.00 | 12.20 | 6,932,247 | -0.01(-0.09%) |
Jan 24, 2012 | 12.18 | 12.31 | 12.11 | 12.21 | 5,212,713 | -0.07(-0.60%) |
Jan 23, 2012 | 12.35 | 12.37 | 12.19 | 12.28 | 4,863,699 | -0.06(-0.51%) |
Jan 20, 2012 | 12.15 | 12.36 | 12.15 | 12.34 | 7,770,263 | +0.10(+0.86%) |
Jan 19, 2012 | 11.90 | 12.37 | 11.87 | 12.24 | 8,956,310 | +0.30(+2.48%) |
Jan 18, 2012 | 12.07 | 12.09 | 11.67 | 11.94 | 20,760,716 | +1.18(+10.96%) |
Jan 17, 2012 | 10.89 | 11.00 | 10.71 | 10.76 | 3,975,623 | +0.03(+0.25%) |
Jan 13, 2012 | 10.68 | 10.77 | 10.61 | 10.73 | 3,638,572 | -0.01(-0.12%) |
Jan 12, 2012 | 10.71 | 10.78 | 10.56 | 10.75 | 3,568,524 | +0.08(+0.79%) |
Jan 11, 2012 | 10.67 | 10.72 | 10.62 | 10.66 | 3,232,693 | -0.03(-0.31%) |
Jan 10, 2012 | 10.59 | 10.75 | 10.59 | 10.70 | 3,250,414 | +0.21(+2.04%) |
Jan 09, 2012 | 10.38 | 10.57 | 10.37 | 10.48 | 4,621,495 | +0.18(+1.71%) |
Jan 06, 2012 | 10.28 | 10.36 | 10.24 | 10.31 | 3,804,032 | +0.00(+0.04%) |
Jan 05, 2012 | 10.14 | 10.33 | 10.03 | 10.30 | 5,882,932 | +0.09(+0.85%) |
Jan 04, 2012 | 10.20 | 10.30 | 10.13 | 10.22 | 3,180,609 | +0.10(+0.95%) |
Dec 30, 2011 | 10.21 | 10.28 | 10.12 | 10.12 | 2,879,153 | -0.10(-0.98%) |
Dec 29, 2011 | 10.13 | 10.24 | 10.08 | 10.22 | 2,261,220 | +0.14(+1.35%) |
Dec 28, 2011 | 10.24 | 10.27 | 10.05 | 10.08 | 2,857,996 | -0.13(-1.31%) |
Dec 27, 2011 | 10.17 | 10.26 | 10.09 | 10.22 | 2,429,448 | +0.03(+0.28%) |
Dec 23, 2011 | 10.06 | 10.21 | 10.02 | 10.19 | 2,900,557 | +0.37(+3.75%) |
Dec 21, 2011 | 9.921 | 9.930 | 9.689 | 9.821 | 8,035,912 | +0.08(+0.87%) |
Dec 20, 2011 | 9.364 | 9.776 | 9.364 | 9.736 | 9,060,137 | +0.58(+6.28%) |
Dec 19, 2011 | 9.359 | 9.375 | 9.139 | 9.161 | 5,155,655 | -0.12(-1.27%) |
Dec 16, 2011 | 9.364 | 9.473 | 9.203 | 9.279 | 11,399,680 | -0.01(-0.10%) |
Dec 15, 2011 | 9.449 | 9.478 | 9.261 | 9.288 | 7,350,380 | -0.03(-0.33%) |
Dec 14, 2011 | 9.453 | 9.513 | 9.281 | 9.319 | 5,960,815 | -0.17(-1.81%) |
Dec 13, 2011 | 9.796 | 9.836 | 9.428 | 9.491 | 6,430,252 | -0.23(-2.38%) |
Dec 12, 2011 | 9.894 | 9.899 | 9.645 | 9.723 | 4,574,942 | -0.30(-2.99%) |
Dec 09, 2011 | 9.815 | 10.05 | 9.744 | 10.02 | 6,083,463 | +0.23(+2.34%) |
Dec 08, 2011 | 10.03 | 10.11 | 9.773 | 9.793 | 4,505,440 | -0.31(-3.02%) |
Dec 07, 2011 | 10.07 | 10.14 | 9.933 | 10.10 | 4,350,438 | -0.04(-0.42%) |
Dec 06, 2011 | 10.22 | 10.24 | 10.09 | 10.14 | 3,444,728 | -0.07(-0.72%) |
Dec 05, 2011 | 10.24 | 10.34 | 10.10 | 10.21 | 5,684,861 | +0.17(+1.69%) |
Dec 02, 2011 | 10.27 | 10.31 | 10.02 | 10.04 | 5,683,488 | -0.04(-0.38%) |