Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 15.38 | 15.43 | 14.77 | 15.00 | 4,119,914 | -0.36(-2.34%) |
Feb 28, 2012 | 15.75 | 15.75 | 14.88 | 15.36 | 5,256,895 | -0.31(-1.97%) |
Feb 27, 2012 | 16.02 | 16.20 | 15.41 | 15.67 | 19,418,630 | +1.66(+11.81%) |
Feb 24, 2012 | 14.13 | 14.26 | 13.71 | 14.01 | 3,139,580 | +0.10(+0.72%) |
Feb 23, 2012 | 13.81 | 13.95 | 13.47 | 13.91 | 4,435,745 | +0.17(+1.23%) |
Feb 22, 2012 | 14.11 | 14.12 | 13.39 | 13.74 | 4,806,724 | -0.38(-2.68%) |
Feb 21, 2012 | 14.16 | 14.44 | 14.00 | 14.12 | 5,770,022 | +0.16(+1.14%) |
Feb 17, 2012 | 14.41 | 14.44 | 13.81 | 13.96 | 3,927,341 | -0.36(-2.51%) |
Feb 16, 2012 | 14.23 | 14.74 | 14.11 | 14.32 | 6,373,968 | -0.08(-0.55%) |
Feb 15, 2012 | 14.64 | 14.69 | 14.07 | 14.40 | 5,841,647 | -0.26(-1.77%) |
Feb 14, 2012 | 15.03 | 15.28 | 14.56 | 14.66 | 7,980,859 | -0.38(-2.52%) |
Feb 13, 2012 | 14.39 | 15.40 | 14.21 | 15.04 | 11,390,209 | +1.15(+8.26%) |
Feb 10, 2012 | 13.94 | 14.12 | 13.62 | 13.89 | 6,309,364 | -0.34(-2.38%) |
Feb 09, 2012 | 12.58 | 14.60 | 12.55 | 14.23 | 23,361,330 | +1.86(+15.08%) |
Feb 08, 2012 | 12.65 | 12.84 | 12.31 | 12.37 | 4,856,535 | -0.28(-2.21%) |
Feb 07, 2012 | 13.18 | 13.18 | 12.61 | 12.64 | 6,661,883 | -0.46(-3.50%) |
Feb 06, 2012 | 12.77 | 13.24 | 12.54 | 13.10 | 3,787,166 | +0.30(+2.34%) |
Feb 03, 2012 | 12.59 | 12.86 | 12.37 | 12.80 | 5,165,153 | +0.21(+1.66%) |
Feb 02, 2012 | 12.68 | 13.06 | 12.17 | 12.60 | 6,493,104 | -0.20(-1.56%) |
Feb 01, 2012 | 12.79 | 12.84 | 12.40 | 12.79 | 5,959,507 | +0.04(+0.31%) |
Jan 31, 2012 | 12.84 | 12.92 | 12.12 | 12.75 | 11,059,858 | +0.09(+0.71%) |
Jan 30, 2012 | 12.86 | 12.86 | 12.02 | 12.66 | 7,690,365 | -0.01(-0.08%) |
Jan 27, 2012 | 11.33 | 12.83 | 11.30 | 12.67 | 11,004,550 | +1.34(+11.79%) |
Jan 26, 2012 | 12.08 | 12.26 | 11.14 | 11.34 | 8,025,100 | -0.60(-5.01%) |
Jan 25, 2012 | 11.44 | 12.11 | 11.27 | 11.94 | 6,552,037 | +0.67(+5.93%) |
Jan 24, 2012 | 11.11 | 11.52 | 11.02 | 11.27 | 6,578,703 | +0.11(+0.98%) |
Jan 23, 2012 | 11.14 | 11.37 | 10.94 | 11.16 | 6,536,886 | +0.26(+2.38%) |
Jan 20, 2012 | 10.64 | 11.18 | 10.49 | 10.90 | 5,037,393 | +0.23(+2.15%) |
Jan 19, 2012 | 10.90 | 10.98 | 10.47 | 10.67 | 6,902,244 | +0.06(+0.56%) |
Jan 18, 2012 | 9.883 | 10.69 | 9.873 | 10.61 | 11,518,521 | +1.03(+10.72%) |
Jan 17, 2012 | 9.932 | 10.00 | 9.544 | 9.583 | 4,837,635 | -0.19(-1.94%) |
Jan 13, 2012 | 9.314 | 9.952 | 9.224 | 9.773 | 7,091,105 | +0.34(+3.59%) |
Jan 12, 2012 | 9.095 | 9.673 | 8.985 | 9.434 | 7,347,855 | +0.39(+4.30%) |
Jan 11, 2012 | 8.576 | 9.080 | 8.506 | 9.045 | 2,857,586 | +0.37(+4.25%) |
Jan 10, 2012 | 8.845 | 8.905 | 8.506 | 8.676 | 4,166,895 | -0.09(-1.02%) |
Jan 09, 2012 | 8.995 | 9.125 | 8.716 | 8.766 | 2,132,925 | -0.21(-2.33%) |
Jan 06, 2012 | 9.304 | 9.753 | 8.965 | 8.975 | 4,092,583 | -0.30(-3.23%) |
Jan 05, 2012 | 8.776 | 9.284 | 8.676 | 9.274 | 4,568,159 | +0.54(+6.16%) |
Jan 04, 2012 | 8.696 | 8.825 | 8.601 | 8.736 | 2,364,610 | +0.07(+0.81%) |
Dec 30, 2011 | 8.685 | 8.726 | 8.476 | 8.666 | 3,948,664 | -0.02(-0.23%) |
Dec 29, 2011 | 8.865 | 8.905 | 8.656 | 8.686 | 2,801,314 | -0.19(-2.13%) |
Dec 28, 2011 | 8.417 | 8.965 | 8.297 | 8.875 | 6,476,958 | +0.39(+4.58%) |
Dec 27, 2011 | 8.447 | 8.496 | 8.317 | 8.486 | 1,500,898 | +0.04(+0.47%) |
Dec 23, 2011 | 8.606 | 8.606 | 8.327 | 8.447 | 1,251,776 | +0.09(+1.07%) |
Dec 21, 2011 | 8.277 | 8.407 | 8.048 | 8.357 | 1,911,418 | +0.05(+0.60%) |
Dec 20, 2011 | 8.048 | 8.397 | 8.028 | 8.307 | 2,835,241 | +0.37(+4.65%) |
Dec 19, 2011 | 8.357 | 8.417 | 7.908 | 7.938 | 3,010,792 | -0.40(-4.78%) |
Dec 16, 2011 | 8.367 | 8.417 | 8.127 | 8.337 | 3,961,523 | +0.05(+0.60%) |
Dec 15, 2011 | 8.526 | 8.526 | 7.838 | 8.287 | 6,520,454 | -0.08(-0.95%) |
Dec 14, 2011 | 8.437 | 8.726 | 8.237 | 8.367 | 23,437,148 | -0.95(-10.17%) |
Dec 13, 2011 | 10.08 | 10.18 | 9.214 | 9.314 | 3,607,874 | -0.70(-6.97%) |
Dec 12, 2011 | 10.37 | 10.40 | 9.863 | 10.01 | 8,119,045 | +0.52(+5.46%) |
Dec 09, 2011 | 8.865 | 9.573 | 8.845 | 9.494 | 2,527,554 | +0.66(+7.45%) |
Dec 08, 2011 | 9.274 | 9.374 | 8.796 | 8.835 | 2,622,912 | -0.43(-4.63%) |
Dec 07, 2011 | 9.514 | 9.573 | 9.095 | 9.264 | 2,340,379 | -0.39(-4.03%) |
Dec 06, 2011 | 9.773 | 9.922 | 9.165 | 9.653 | 3,941,836 | -0.23(-2.32%) |
Dec 05, 2011 | 9.873 | 10.11 | 9.753 | 9.883 | 2,028,303 | +0.08(+0.81%) |
Dec 02, 2011 | 10.14 | 10.16 | 9.773 | 9.803 | 2,240,986 | +0.01(+0.10%) |