Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 12.99 | 13.48 | 12.93 | 13.37 | 2,281,724 | +0.46(+3.58%) |
Feb 28, 2012 | 13.07 | 13.09 | 12.77 | 12.91 | 1,366,657 | -0.14(-1.04%) |
Feb 27, 2012 | 13.00 | 13.17 | 12.79 | 13.05 | 2,334,418 | -0.02(-0.17%) |
Feb 24, 2012 | 13.50 | 13.53 | 13.05 | 13.07 | 1,476,995 | -0.40(-2.95%) |
Feb 23, 2012 | 13.19 | 13.58 | 13.16 | 13.46 | 1,225,334 | +0.32(+2.44%) |
Feb 22, 2012 | 13.50 | 13.63 | 13.07 | 13.14 | 2,472,300 | -0.46(-3.36%) |
Feb 21, 2012 | 14.08 | 14.23 | 13.48 | 13.60 | 1,785,389 | -0.42(-3.03%) |
Feb 17, 2012 | 14.08 | 14.21 | 13.95 | 14.03 | 1,467,767 | +0.02(+0.16%) |
Feb 16, 2012 | 14.05 | 14.24 | 13.87 | 14.00 | 1,190,358 | -0.05(-0.39%) |
Feb 15, 2012 | 14.08 | 14.53 | 13.98 | 14.06 | 2,727,019 | +0.05(+0.35%) |
Feb 14, 2012 | 13.82 | 14.01 | 13.53 | 14.01 | 2,290,488 | +0.05(+0.35%) |
Feb 13, 2012 | 13.66 | 14.13 | 13.57 | 13.96 | 1,612,219 | +0.50(+3.72%) |
Feb 10, 2012 | 13.52 | 13.67 | 13.35 | 13.46 | 1,346,414 | -0.27(-1.94%) |
Feb 09, 2012 | 13.65 | 13.88 | 13.48 | 13.73 | 1,697,688 | +0.12(+0.88%) |
Feb 08, 2012 | 13.45 | 13.74 | 13.30 | 13.61 | 1,841,281 | +0.01(+0.08%) |
Feb 07, 2012 | 13.53 | 13.92 | 13.42 | 13.60 | 2,493,517 | +0.17(+1.30%) |
Feb 06, 2012 | 13.55 | 13.98 | 13.14 | 13.42 | 2,669,489 | +0.08(+0.57%) |
Feb 03, 2012 | 12.40 | 13.53 | 12.40 | 13.35 | 4,600,115 | +1.28(+10.63%) |
Feb 02, 2012 | 11.25 | 12.19 | 11.25 | 12.06 | 4,889,119 | +1.07(+9.75%) |
Feb 01, 2012 | 10.79 | 10.99 | 10.63 | 10.99 | 2,268,884 | +0.32(+2.98%) |
Jan 31, 2012 | 10.98 | 11.13 | 10.52 | 10.67 | 1,740,251 | -0.25(-2.32%) |
Jan 30, 2012 | 11.14 | 11.25 | 10.86 | 10.93 | 1,024,860 | -0.36(-3.15%) |
Jan 27, 2012 | 11.22 | 11.38 | 11.07 | 11.28 | 1,233,252 | -0.03(-0.24%) |
Jan 26, 2012 | 11.47 | 11.70 | 11.13 | 11.31 | 1,916,341 | -0.17(-1.45%) |
Jan 25, 2012 | 10.87 | 11.57 | 10.79 | 11.48 | 1,957,853 | +0.62(+5.70%) |
Jan 24, 2012 | 10.84 | 11.14 | 10.74 | 10.86 | 4,165,367 | -0.02(-0.20%) |
Jan 23, 2012 | 11.04 | 11.31 | 10.80 | 10.88 | 1,270,889 | -0.16(-1.46%) |
Jan 20, 2012 | 11.44 | 11.54 | 11.02 | 11.04 | 2,138,460 | -0.41(-3.62%) |
Jan 19, 2012 | 11.57 | 11.70 | 11.34 | 11.45 | 2,595,334 | -0.12(-1.07%) |
Jan 18, 2012 | 10.77 | 11.61 | 10.63 | 11.58 | 2,816,663 | +0.81(+7.55%) |
Jan 17, 2012 | 11.10 | 11.20 | 10.56 | 10.77 | 1,845,333 | -0.22(-2.01%) |
Jan 13, 2012 | 10.87 | 11.05 | 10.60 | 10.99 | 1,798,529 | -0.04(-0.34%) |
Jan 12, 2012 | 10.96 | 11.10 | 10.63 | 11.02 | 2,625,906 | +0.13(+1.24%) |
Jan 11, 2012 | 10.61 | 11.14 | 10.60 | 10.89 | 3,300,487 | +0.27(+2.54%) |
Jan 10, 2012 | 10.46 | 10.68 | 10.44 | 10.62 | 1,928,641 | +0.36(+3.52%) |
Jan 09, 2012 | 10.21 | 10.47 | 10.10 | 10.26 | 2,003,885 | +0.13(+1.28%) |
Jan 06, 2012 | 10.17 | 10.49 | 9.993 | 10.13 | 1,489,282 | -0.04(-0.37%) |
Jan 05, 2012 | 9.785 | 10.35 | 9.591 | 10.17 | 2,139,908 | +0.33(+3.34%) |
Jan 04, 2012 | 9.521 | 9.866 | 9.392 | 9.839 | 1,465,797 | +0.34(+3.63%) |
Dec 30, 2011 | 9.618 | 9.769 | 9.484 | 9.494 | 890,865 | -0.12(-1.29%) |
Dec 29, 2011 | 9.118 | 9.661 | 9.069 | 9.618 | 1,181,550 | +0.50(+5.49%) |
Dec 28, 2011 | 9.365 | 9.387 | 9.015 | 9.118 | 1,409,016 | -0.26(-2.76%) |
Dec 27, 2011 | 9.338 | 9.516 | 9.333 | 9.376 | 1,288,134 | -0.01(-0.11%) |
Dec 23, 2011 | 9.635 | 9.651 | 9.311 | 9.387 | 938,003 | -0.26(-2.73%) |
Dec 21, 2011 | 9.284 | 9.694 | 9.258 | 9.651 | 1,449,460 | +0.30(+3.23%) |
Dec 20, 2011 | 8.988 | 9.389 | 8.988 | 9.349 | 1,171,959 | +0.64(+7.36%) |
Dec 19, 2011 | 9.021 | 9.150 | 8.671 | 8.708 | 1,330,793 | -0.27(-3.00%) |
Dec 16, 2011 | 9.010 | 9.236 | 8.891 | 8.977 | 2,026,414 | +0.04(+0.42%) |
Dec 15, 2011 | 8.945 | 9.150 | 8.875 | 8.940 | 1,438,597 | +0.15(+1.65%) |
Dec 14, 2011 | 8.951 | 8.983 | 8.746 | 8.794 | 1,286,039 | -0.25(-2.80%) |
Dec 13, 2011 | 9.494 | 9.570 | 8.988 | 9.047 | 1,754,777 | -0.40(-4.22%) |
Dec 12, 2011 | 9.602 | 9.602 | 9.365 | 9.446 | 1,447,237 | -0.32(-3.25%) |
Dec 09, 2011 | 9.645 | 9.839 | 9.597 | 9.764 | 845,904 | +0.17(+1.74%) |
Dec 08, 2011 | 10.07 | 10.07 | 9.570 | 9.597 | 1,311,714 | -0.59(-5.81%) |
Dec 07, 2011 | 10.18 | 10.33 | 10.06 | 10.19 | 1,359,833 | -0.04(-0.42%) |
Dec 06, 2011 | 10.07 | 10.35 | 10.02 | 10.23 | 1,158,029 | +0.16(+1.55%) |
Dec 05, 2011 | 9.925 | 10.28 | 9.845 | 10.08 | 1,932,114 | +0.34(+3.54%) |
Dec 02, 2011 | 9.705 | 9.898 | 9.591 | 9.731 | 1,155,364 | +0.17(+1.80%) |