Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 11.18 | 11.30 | 10.24 | 10.39 | 2,940,208 | -0.73(-6.56%) |
Feb 28, 2012 | 10.93 | 11.13 | 10.82 | 11.12 | 2,416,549 | +0.40(+3.73%) |
Feb 27, 2012 | 10.79 | 10.92 | 10.57 | 10.72 | 989,517 | -0.09(-0.83%) |
Feb 24, 2012 | 10.92 | 10.96 | 10.65 | 10.81 | 896,020 | -0.06(-0.55%) |
Feb 23, 2012 | 10.88 | 11.07 | 10.77 | 10.87 | 1,263,332 | +0.09(+0.83%) |
Feb 22, 2012 | 10.55 | 10.86 | 10.53 | 10.78 | 971,767 | +0.19(+1.79%) |
Feb 21, 2012 | 10.36 | 10.64 | 10.32 | 10.59 | 1,302,567 | +0.41(+4.03%) |
Feb 17, 2012 | 10.39 | 10.39 | 10.15 | 10.18 | 658,320 | -0.11(-1.07%) |
Feb 16, 2012 | 10.02 | 10.45 | 10.02 | 10.29 | 1,410,632 | +0.02(+0.19%) |
Feb 15, 2012 | 10.59 | 10.60 | 10.22 | 10.27 | 699,535 | -0.07(-0.68%) |
Feb 14, 2012 | 10.57 | 10.67 | 10.24 | 10.34 | 784,710 | -0.28(-2.64%) |
Feb 13, 2012 | 10.82 | 10.87 | 10.57 | 10.62 | 757,897 | -0.09(-0.84%) |
Feb 10, 2012 | 10.79 | 10.90 | 10.55 | 10.71 | 1,618,495 | -0.24(-2.19%) |
Feb 09, 2012 | 11.07 | 11.16 | 10.88 | 10.95 | 1,211,159 | +0.07(+0.64%) |
Feb 08, 2012 | 11.13 | 11.35 | 10.81 | 10.88 | 1,355,109 | -0.27(-2.42%) |
Feb 07, 2012 | 10.93 | 11.36 | 10.75 | 11.15 | 1,367,910 | +0.16(+1.46%) |
Feb 06, 2012 | 10.96 | 11.15 | 10.87 | 10.99 | 895,124 | -0.09(-0.81%) |
Feb 03, 2012 | 11.39 | 11.42 | 11.05 | 11.08 | 1,506,204 | -0.35(-3.06%) |
Feb 02, 2012 | 11.35 | 11.61 | 11.33 | 11.43 | 945,000 | +0.09(+0.79%) |
Feb 01, 2012 | 11.57 | 11.58 | 11.30 | 11.34 | 1,108,648 | +0.02(+0.18%) |
Jan 31, 2012 | 11.19 | 11.49 | 11.15 | 11.32 | 1,930,457 | +0.38(+3.47%) |
Jan 30, 2012 | 10.92 | 11.13 | 10.86 | 10.94 | 1,260,379 | -0.20(-1.80%) |
Jan 27, 2012 | 10.67 | 11.20 | 10.67 | 11.14 | 1,522,681 | +0.41(+3.82%) |
Jan 26, 2012 | 10.96 | 11.15 | 10.60 | 10.73 | 1,957,838 | -0.05(-0.46%) |
Jan 25, 2012 | 10.02 | 10.81 | 9.800 | 10.78 | 2,330,293 | +0.72(+7.16%) |
Jan 24, 2012 | 10.12 | 10.28 | 10.04 | 10.06 | 813,194 | -0.25(-2.42%) |
Jan 23, 2012 | 10.32 | 10.54 | 10.24 | 10.31 | 1,166,982 | +0.20(+1.98%) |
Jan 20, 2012 | 10.01 | 10.27 | 9.910 | 10.11 | 1,098,864 | +0.06(+0.60%) |
Jan 19, 2012 | 10.25 | 10.32 | 9.940 | 10.05 | 1,008,994 | -0.25(-2.43%) |
Jan 18, 2012 | 10.08 | 10.37 | 10.05 | 10.30 | 766,698 | +0.18(+1.78%) |
Jan 17, 2012 | 10.59 | 10.65 | 10.02 | 10.12 | 1,093,491 | -0.19(-1.84%) |
Jan 13, 2012 | 10.26 | 10.33 | 10.07 | 10.31 | 847,759 | -0.09(-0.87%) |
Jan 12, 2012 | 10.61 | 10.73 | 10.34 | 10.40 | 974,462 | -0.07(-0.67%) |
Jan 11, 2012 | 10.64 | 10.65 | 10.32 | 10.47 | 1,010,527 | -0.14(-1.32%) |
Jan 10, 2012 | 10.92 | 10.92 | 10.54 | 10.61 | 1,369,733 | +0.22(+2.12%) |
Jan 09, 2012 | 10.37 | 10.55 | 10.29 | 10.39 | 1,044,449 | +0.08(+0.78%) |
Jan 06, 2012 | 10.41 | 10.50 | 10.15 | 10.31 | 1,174,591 | -0.04(-0.39%) |
Jan 05, 2012 | 9.990 | 10.49 | 9.820 | 10.35 | 1,171,872 | +0.21(+2.07%) |
Jan 04, 2012 | 10.10 | 10.34 | 9.960 | 10.14 | 1,056,974 | +0.43(+4.43%) |
Dec 30, 2011 | 9.830 | 9.890 | 9.640 | 9.710 | 1,549,790 | +0.09(+0.94%) |
Dec 29, 2011 | 8.950 | 9.630 | 8.810 | 9.620 | 1,818,105 | +0.62(+6.89%) |
Dec 28, 2011 | 9.400 | 9.470 | 9.000 | 9.000 | 1,337,674 | -0.44(-4.66%) |
Dec 27, 2011 | 9.620 | 9.640 | 9.400 | 9.440 | 671,806 | -0.25(-2.58%) |
Dec 23, 2011 | 9.690 | 9.760 | 9.600 | 9.690 | 693,002 | -0.41(-4.06%) |
Dec 21, 2011 | 10.06 | 10.16 | 9.740 | 10.10 | 1,422,202 | +0.09(+0.90%) |
Dec 20, 2011 | 9.720 | 10.02 | 9.610 | 10.01 | 1,614,201 | +0.62(+6.60%) |
Dec 19, 2011 | 9.920 | 9.930 | 9.320 | 9.390 | 1,624,841 | -0.59(-5.91%) |
Dec 16, 2011 | 9.820 | 10.00 | 9.650 | 9.980 | 1,986,234 | +0.48(+5.05%) |
Dec 15, 2011 | 9.860 | 9.880 | 9.420 | 9.500 | 2,243,397 | -0.10(-1.04%) |
Dec 14, 2011 | 9.730 | 9.850 | 9.330 | 9.600 | 3,301,958 | -0.62(-6.07%) |
Dec 13, 2011 | 10.83 | 11.05 | 10.08 | 10.22 | 2,222,566 | -0.46(-4.31%) |
Dec 12, 2011 | 10.73 | 10.78 | 10.51 | 10.68 | 1,846,472 | -0.68(-5.99%) |
Dec 09, 2011 | 10.92 | 11.38 | 10.92 | 11.36 | 1,330,120 | +0.52(+4.80%) |
Dec 08, 2011 | 11.18 | 11.21 | 10.81 | 10.84 | 2,136,241 | -0.46(-4.07%) |
Dec 07, 2011 | 11.57 | 11.59 | 11.11 | 11.30 | 1,932,921 | -0.24(-2.08%) |
Dec 06, 2011 | 11.00 | 11.60 | 10.80 | 11.54 | 1,990,626 | +0.47(+4.25%) |
Dec 05, 2011 | 11.19 | 11.55 | 10.99 | 11.07 | 1,530,151 | -0.02(-0.18%) |
Dec 02, 2011 | 11.96 | 12.01 | 11.03 | 11.09 | 2,256,933 | -0.73(-6.18%) |