Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 11.73 | 11.89 | 11.62 | 11.62 | 633,707 | -0.11(-0.97%) |
Feb 28, 2012 | 11.63 | 11.94 | 11.60 | 11.73 | 2,568,699 | +0.09(+0.76%) |
Feb 27, 2012 | 11.35 | 11.72 | 11.05 | 11.64 | 1,798,409 | +0.64(+5.79%) |
Feb 24, 2012 | 11.06 | 11.29 | 10.91 | 11.00 | 1,031,946 | -0.20(-1.80%) |
Feb 23, 2012 | 11.11 | 11.26 | 10.75 | 11.21 | 885,819 | +0.08(+0.68%) |
Feb 22, 2012 | 11.37 | 11.55 | 11.06 | 11.13 | 1,946,694 | -0.25(-2.16%) |
Feb 21, 2012 | 11.58 | 11.59 | 11.32 | 11.38 | 1,309,290 | -0.20(-1.74%) |
Feb 17, 2012 | 11.59 | 11.67 | 11.47 | 11.58 | 410,747 | +0.04(+0.38%) |
Feb 16, 2012 | 11.38 | 11.56 | 11.33 | 11.53 | 672,398 | +0.15(+1.27%) |
Feb 15, 2012 | 11.43 | 11.53 | 11.34 | 11.39 | 834,533 | -0.01(-0.11%) |
Feb 14, 2012 | 11.35 | 11.54 | 11.29 | 11.40 | 1,216,430 | +0.04(+0.39%) |
Feb 13, 2012 | 11.21 | 11.62 | 11.20 | 11.36 | 1,426,595 | +0.25(+2.24%) |
Feb 10, 2012 | 10.77 | 11.26 | 10.75 | 11.11 | 1,597,061 | +0.26(+2.35%) |
Feb 09, 2012 | 10.82 | 10.91 | 10.68 | 10.85 | 765,693 | +0.03(+0.23%) |
Feb 08, 2012 | 10.80 | 11.14 | 10.75 | 10.83 | 916,424 | +0.08(+0.70%) |
Feb 07, 2012 | 10.58 | 10.88 | 10.58 | 10.75 | 1,503,353 | +0.17(+1.61%) |
Feb 06, 2012 | 10.22 | 10.61 | 10.08 | 10.58 | 792,145 | +0.33(+3.26%) |
Feb 03, 2012 | 10.37 | 10.43 | 10.24 | 10.25 | 854,078 | +0.01(+0.06%) |
Feb 02, 2012 | 9.996 | 10.27 | 9.926 | 10.24 | 494,741 | +0.25(+2.46%) |
Feb 01, 2012 | 9.699 | 10.05 | 9.580 | 9.996 | 796,279 | +0.38(+4.00%) |
Jan 31, 2012 | 9.680 | 9.781 | 9.529 | 9.611 | 776,164 | -0.04(-0.39%) |
Jan 30, 2012 | 9.901 | 9.933 | 9.630 | 9.649 | 422,968 | -0.36(-3.59%) |
Jan 27, 2012 | 9.479 | 10.12 | 9.353 | 10.01 | 1,290,991 | +0.61(+6.51%) |
Jan 26, 2012 | 9.416 | 9.460 | 9.239 | 9.397 | 970,885 | +0.06(+0.61%) |
Jan 25, 2012 | 9.554 | 9.680 | 9.308 | 9.340 | 1,074,012 | -0.21(-2.24%) |
Jan 24, 2012 | 9.712 | 9.743 | 9.523 | 9.554 | 573,895 | -0.18(-1.81%) |
Jan 23, 2012 | 9.775 | 10.07 | 9.573 | 9.731 | 1,193,951 | +0.08(+0.85%) |
Jan 20, 2012 | 11.35 | 11.50 | 9.144 | 9.649 | 14,699,694 | -2.21(-18.66%) |
Jan 19, 2012 | 12.11 | 12.18 | 11.81 | 11.86 | 1,069,421 | -0.25(-2.03%) |
Jan 18, 2012 | 11.82 | 12.29 | 11.69 | 12.11 | 1,208,403 | +0.29(+2.45%) |
Jan 17, 2012 | 11.42 | 11.86 | 11.28 | 11.82 | 842,235 | +0.51(+4.52%) |
Jan 13, 2012 | 11.26 | 11.39 | 11.04 | 11.31 | 2,032,553 | -0.09(-0.83%) |
Jan 12, 2012 | 11.18 | 11.41 | 11.02 | 11.40 | 312,263 | +0.20(+1.74%) |
Jan 11, 2012 | 10.82 | 11.21 | 10.82 | 11.21 | 423,145 | +0.31(+2.84%) |
Jan 10, 2012 | 10.78 | 10.91 | 10.59 | 10.90 | 652,130 | +0.27(+2.55%) |
Jan 09, 2012 | 10.69 | 10.74 | 10.47 | 10.63 | 657,930 | -0.01(-0.06%) |
Jan 06, 2012 | 10.59 | 10.87 | 10.44 | 10.63 | 790,412 | +0.02(+0.18%) |
Jan 05, 2012 | 10.44 | 10.63 | 10.24 | 10.61 | 329,637 | +0.09(+0.84%) |
Jan 04, 2012 | 10.59 | 10.71 | 10.27 | 10.53 | 389,367 | -0.13(-1.18%) |
Dec 30, 2011 | 10.53 | 10.67 | 10.48 | 10.65 | 297,055 | +0.15(+1.44%) |
Dec 29, 2011 | 10.37 | 10.63 | 10.31 | 10.50 | 241,709 | +0.20(+1.90%) |
Dec 28, 2011 | 10.61 | 10.61 | 10.27 | 10.30 | 173,333 | -0.29(-2.74%) |
Dec 27, 2011 | 10.71 | 10.80 | 10.46 | 10.59 | 147,019 | -0.12(-1.12%) |
Dec 23, 2011 | 10.76 | 10.76 | 10.45 | 10.71 | 276,127 | +0.03(+0.29%) |
Dec 21, 2011 | 10.60 | 10.77 | 10.27 | 10.68 | 349,036 | +0.09(+0.89%) |
Dec 20, 2011 | 10.56 | 10.86 | 10.02 | 10.59 | 640,824 | +0.26(+2.50%) |
Dec 19, 2011 | 10.65 | 10.83 | 10.30 | 10.33 | 392,103 | -0.23(-2.15%) |
Dec 16, 2011 | 10.42 | 10.74 | 10.37 | 10.56 | 519,711 | +0.24(+2.32%) |
Dec 15, 2011 | 10.94 | 10.94 | 10.23 | 10.32 | 894,140 | -0.47(-4.33%) |
Dec 14, 2011 | 10.92 | 11.04 | 10.70 | 10.78 | 639,693 | -0.26(-2.40%) |
Dec 13, 2011 | 11.00 | 11.19 | 10.95 | 11.05 | 1,123,626 | -0.20(-1.79%) |
Dec 12, 2011 | 10.69 | 11.25 | 10.68 | 11.25 | 538,867 | +0.45(+4.15%) |
Dec 09, 2011 | 10.34 | 10.90 | 10.32 | 10.80 | 549,004 | +0.49(+4.77%) |
Dec 08, 2011 | 10.48 | 10.52 | 10.27 | 10.31 | 494,637 | -0.21(-2.04%) |
Dec 07, 2011 | 10.50 | 10.63 | 10.20 | 10.53 | 270,301 | -0.03(-0.30%) |
Dec 06, 2011 | 10.57 | 10.66 | 10.43 | 10.56 | 276,092 | -0.04(-0.36%) |
Dec 05, 2011 | 10.75 | 10.77 | 10.47 | 10.59 | 443,979 | +0.04(+0.36%) |
Dec 02, 2011 | 10.46 | 10.76 | 10.45 | 10.56 | 332,685 | +0.17(+1.64%) |