Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 11.32 | 11.34 | 11.15 | 11.22 | 13,003,386 | -0.18(-1.60%) |
Feb 28, 2012 | 11.50 | 11.50 | 11.39 | 11.41 | 7,971,242 | -0.06(-0.56%) |
Feb 27, 2012 | 11.44 | 11.51 | 11.40 | 11.47 | 54,317,148 | +0.01(+0.08%) |
Feb 24, 2012 | 11.39 | 11.48 | 11.35 | 11.46 | 34,148,396 | +0.11(+0.93%) |
Feb 23, 2012 | 11.35 | 11.39 | 11.27 | 11.36 | 31,682,200 | +0.01(+0.05%) |
Feb 22, 2012 | 11.41 | 11.45 | 11.32 | 11.35 | 6,893,712 | -0.04(-0.38%) |
Feb 21, 2012 | 11.40 | 11.42 | 11.36 | 11.39 | 10,584,070 | +0.04(+0.32%) |
Feb 17, 2012 | 11.41 | 11.45 | 11.34 | 11.36 | 10,004,084 | -0.04(-0.35%) |
Feb 16, 2012 | 11.34 | 11.46 | 11.31 | 11.40 | 10,961,563 | +0.09(+0.77%) |
Feb 15, 2012 | 11.41 | 11.43 | 11.25 | 11.31 | 9,999,980 | -0.08(-0.68%) |
Feb 14, 2012 | 11.29 | 11.39 | 11.27 | 11.39 | 7,131,459 | +0.06(+0.57%) |
Feb 13, 2012 | 11.41 | 11.41 | 11.28 | 11.32 | 9,562,799 | -0.06(-0.53%) |
Feb 10, 2012 | 11.32 | 11.40 | 11.32 | 11.38 | 7,154,029 | +0.01(+0.12%) |
Feb 09, 2012 | 11.38 | 11.40 | 11.31 | 11.37 | 8,555,953 | -0.01(-0.10%) |
Feb 08, 2012 | 11.33 | 11.40 | 11.29 | 11.38 | 8,915,128 | +0.03(+0.28%) |
Feb 07, 2012 | 11.29 | 11.40 | 11.24 | 11.35 | 9,344,113 | +0.04(+0.35%) |
Feb 06, 2012 | 11.33 | 11.38 | 11.28 | 11.31 | 6,990,890 | -0.05(-0.40%) |
Feb 03, 2012 | 11.41 | 11.43 | 11.29 | 11.36 | 9,808,063 | +0.02(+0.17%) |
Feb 02, 2012 | 11.34 | 11.41 | 11.29 | 11.34 | 10,666,467 | +0.03(+0.27%) |
Feb 01, 2012 | 11.35 | 11.38 | 11.29 | 11.31 | 11,481,687 | +0.02(+0.17%) |
Jan 31, 2012 | 11.31 | 11.32 | 11.23 | 11.29 | 11,580,031 | -0.02(-0.13%) |
Jan 30, 2012 | 11.26 | 11.39 | 11.20 | 11.30 | 14,343,337 | +0.00(+0.02%) |
Jan 27, 2012 | 11.20 | 11.33 | 11.14 | 11.30 | 14,052,132 | +0.05(+0.42%) |
Jan 26, 2012 | 11.34 | 11.36 | 11.20 | 11.25 | 15,763,335 | -0.07(-0.63%) |
Jan 25, 2012 | 11.13 | 11.34 | 11.07 | 11.33 | 13,180,208 | +0.16(+1.45%) |
Jan 24, 2012 | 11.19 | 11.20 | 11.09 | 11.16 | 7,892,133 | -0.03(-0.29%) |
Jan 23, 2012 | 11.17 | 11.27 | 11.16 | 11.20 | 11,213,338 | +0.01(+0.08%) |
Jan 20, 2012 | 11.08 | 11.19 | 11.08 | 11.19 | 12,827,814 | +0.10(+0.88%) |
Jan 19, 2012 | 11.26 | 11.26 | 11.08 | 11.09 | 12,232,611 | -0.13(-1.19%) |
Jan 18, 2012 | 11.15 | 11.24 | 11.14 | 11.22 | 9,376,931 | +0.07(+0.59%) |
Jan 17, 2012 | 11.26 | 11.29 | 11.13 | 11.16 | 10,089,491 | +0.01(+0.05%) |
Jan 13, 2012 | 11.14 | 11.20 | 11.10 | 11.15 | 10,954,098 | -0.05(-0.45%) |
Jan 12, 2012 | 11.21 | 11.23 | 11.12 | 11.20 | 10,292,325 | +0.03(+0.30%) |
Jan 11, 2012 | 11.14 | 11.20 | 11.09 | 11.17 | 9,381,698 | -0.01(-0.07%) |
Jan 10, 2012 | 11.16 | 11.22 | 11.11 | 11.18 | 10,071,295 | +0.05(+0.44%) |
Jan 09, 2012 | 11.16 | 11.18 | 11.05 | 11.13 | 12,402,144 | +0.01(+0.12%) |
Jan 06, 2012 | 11.22 | 11.23 | 11.11 | 11.11 | 24,114,742 | -0.12(-1.06%) |
Jan 05, 2012 | 11.15 | 11.25 | 11.05 | 11.23 | 18,063,448 | +0.14(+1.28%) |
Jan 04, 2012 | 11.10 | 11.14 | 11.07 | 11.09 | 15,480,905 | -0.39(-3.42%) |
Dec 30, 2011 | 11.50 | 11.52 | 11.46 | 11.48 | 6,517,073 | -0.04(-0.33%) |
Dec 29, 2011 | 11.50 | 11.53 | 11.43 | 11.52 | 6,427,032 | +0.08(+0.68%) |
Dec 28, 2011 | 11.45 | 11.50 | 11.43 | 11.44 | 7,799,902 | -0.02(-0.16%) |
Dec 27, 2011 | 11.37 | 11.48 | 11.36 | 11.46 | 7,840,684 | +0.10(+0.86%) |
Dec 23, 2011 | 11.26 | 11.38 | 11.26 | 11.36 | 9,799,172 | +0.11(+0.96%) |
Dec 21, 2011 | 11.11 | 11.30 | 11.10 | 11.26 | 15,573,104 | +0.18(+1.60%) |
Dec 20, 2011 | 10.95 | 11.12 | 10.94 | 11.08 | 14,010,809 | +0.22(+2.07%) |
Dec 19, 2011 | 10.88 | 10.94 | 10.81 | 10.85 | 10,469,184 | -0.06(-0.55%) |
Dec 16, 2011 | 10.98 | 10.99 | 10.86 | 10.91 | 21,037,048 | -0.01(-0.07%) |
Dec 15, 2011 | 10.91 | 10.95 | 10.83 | 10.92 | 11,387,398 | +0.14(+1.29%) |
Dec 14, 2011 | 10.79 | 10.85 | 10.74 | 10.78 | 10,240,992 | -0.04(-0.37%) |
Dec 13, 2011 | 10.81 | 10.94 | 10.76 | 10.82 | 9,676,821 | +0.07(+0.68%) |
Dec 12, 2011 | 10.82 | 10.85 | 10.68 | 10.75 | 9,286,906 | -0.09(-0.85%) |
Dec 09, 2011 | 10.74 | 10.86 | 10.70 | 10.84 | 9,700,525 | +0.16(+1.52%) |
Dec 08, 2011 | 10.71 | 10.80 | 10.66 | 10.68 | 11,412,344 | -0.09(-0.81%) |
Dec 07, 2011 | 10.67 | 10.80 | 10.65 | 10.77 | 9,698,436 | +0.06(+0.53%) |
Dec 06, 2011 | 10.68 | 10.79 | 10.64 | 10.71 | 9,946,664 | +0.05(+0.48%) |
Dec 05, 2011 | 10.67 | 10.75 | 10.58 | 10.66 | 11,765,443 | +0.14(+1.34%) |
Dec 02, 2011 | 10.56 | 10.63 | 10.50 | 10.52 | 13,195,255 | +0.03(+0.32%) |