Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 13.18 | 13.32 | 12.94 | 13.01 | 17,154,714 | -0.25(-1.85%) |
Feb 28, 2012 | 12.91 | 13.26 | 12.66 | 13.25 | 30,512,276 | +0.34(+2.63%) |
Feb 27, 2012 | 13.08 | 13.32 | 12.89 | 12.91 | 23,638,180 | -0.31(-2.36%) |
Feb 24, 2012 | 13.49 | 13.59 | 13.11 | 13.23 | 14,933,131 | -0.26(-1.89%) |
Feb 23, 2012 | 13.19 | 13.49 | 12.98 | 13.48 | 20,907,066 | +0.47(+3.63%) |
Feb 22, 2012 | 12.98 | 13.36 | 12.86 | 13.01 | 33,632,672 | -0.40(-2.96%) |
Feb 21, 2012 | 14.02 | 14.03 | 13.21 | 13.40 | 31,291,674 | -0.44(-3.21%) |
Feb 17, 2012 | 13.98 | 14.11 | 13.83 | 13.85 | 10,634,016 | -0.08(-0.54%) |
Feb 16, 2012 | 13.65 | 13.98 | 13.62 | 13.92 | 12,397,234 | +0.22(+1.59%) |
Feb 15, 2012 | 13.76 | 14.00 | 13.64 | 13.71 | 15,073,533 | +0.01(+0.07%) |
Feb 14, 2012 | 13.64 | 13.88 | 13.60 | 13.70 | 11,326,259 | -0.08(-0.55%) |
Feb 13, 2012 | 13.91 | 13.91 | 13.60 | 13.77 | 11,091,036 | -0.05(-0.34%) |
Feb 10, 2012 | 13.43 | 13.90 | 13.40 | 13.82 | 18,768,318 | +0.15(+1.11%) |
Feb 09, 2012 | 13.51 | 13.77 | 13.29 | 13.67 | 15,304,844 | +0.19(+1.40%) |
Feb 08, 2012 | 13.23 | 13.49 | 13.21 | 13.48 | 13,296,254 | +0.29(+2.22%) |
Feb 07, 2012 | 13.21 | 13.34 | 13.06 | 13.19 | 11,445,905 | -0.06(-0.43%) |
Feb 06, 2012 | 13.29 | 13.55 | 12.90 | 13.24 | 19,933,664 | -0.33(-2.44%) |
Feb 03, 2012 | 13.22 | 13.74 | 13.15 | 13.57 | 24,275,040 | +0.44(+3.38%) |
Feb 02, 2012 | 12.92 | 13.17 | 12.80 | 13.13 | 19,698,140 | +0.19(+1.46%) |
Feb 01, 2012 | 12.54 | 12.95 | 12.38 | 12.94 | 21,680,172 | +0.61(+4.98%) |
Jan 31, 2012 | 12.48 | 12.56 | 12.20 | 12.33 | 11,693,414 | -0.09(-0.76%) |
Jan 30, 2012 | 12.21 | 12.59 | 12.01 | 12.42 | 13,994,875 | -0.04(-0.30%) |
Jan 27, 2012 | 12.18 | 12.57 | 12.09 | 12.46 | 14,369,574 | +0.13(+1.07%) |
Jan 26, 2012 | 12.47 | 12.74 | 12.23 | 12.33 | 14,459,580 | -0.06(-0.46%) |
Jan 25, 2012 | 12.45 | 12.47 | 12.28 | 12.38 | 14,978,430 | -0.05(-0.38%) |
Jan 24, 2012 | 12.22 | 12.48 | 12.05 | 12.43 | 12,253,153 | +0.02(+0.15%) |
Jan 23, 2012 | 12.03 | 12.51 | 11.95 | 12.41 | 17,734,412 | +0.47(+3.96%) |
Jan 20, 2012 | 12.06 | 12.21 | 11.87 | 11.94 | 13,815,307 | -0.15(-1.25%) |
Jan 19, 2012 | 12.07 | 12.22 | 12.04 | 12.09 | 14,844,075 | +0.07(+0.55%) |
Jan 18, 2012 | 11.66 | 12.04 | 11.60 | 12.03 | 19,452,754 | +0.45(+3.92%) |
Jan 17, 2012 | 11.71 | 11.93 | 11.52 | 11.57 | 16,386,984 | -0.09(-0.81%) |
Jan 13, 2012 | 11.35 | 11.71 | 11.22 | 11.67 | 17,609,132 | +0.21(+1.81%) |
Jan 12, 2012 | 11.31 | 11.54 | 11.08 | 11.46 | 18,939,098 | +0.16(+1.42%) |
Jan 11, 2012 | 10.67 | 11.34 | 10.67 | 11.30 | 22,640,162 | +0.49(+4.55%) |
Jan 10, 2012 | 10.84 | 11.04 | 10.75 | 10.81 | 12,254,906 | +0.11(+1.06%) |
Jan 09, 2012 | 10.56 | 10.83 | 10.40 | 10.69 | 16,672,684 | +0.18(+1.71%) |
Jan 06, 2012 | 10.58 | 10.60 | 10.36 | 10.51 | 9,614,653 | +0.00(+0.00%) |
Jan 05, 2012 | 10.34 | 10.63 | 10.30 | 10.51 | 13,164,982 | +0.08(+0.82%) |
Jan 04, 2012 | 10.33 | 10.52 | 10.25 | 10.43 | 15,578,174 | +0.58(+5.85%) |
Dec 30, 2011 | 9.683 | 9.853 | 9.683 | 9.853 | 7,972,437 | +0.17(+1.76%) |
Dec 29, 2011 | 9.560 | 9.768 | 9.513 | 9.683 | 9,056,406 | +0.15(+1.59%) |
Dec 28, 2011 | 9.834 | 9.843 | 9.494 | 9.532 | 10,879,933 | -0.31(-3.17%) |
Dec 27, 2011 | 9.447 | 9.985 | 9.381 | 9.843 | 26,417,922 | +0.43(+4.62%) |
Dec 23, 2011 | 9.012 | 9.428 | 9.003 | 9.409 | 11,578,642 | +0.46(+5.17%) |
Dec 21, 2011 | 8.814 | 9.012 | 8.719 | 8.946 | 8,029,778 | +0.11(+1.28%) |
Dec 20, 2011 | 8.681 | 8.918 | 8.644 | 8.833 | 10,199,079 | +0.31(+3.66%) |
Dec 19, 2011 | 8.880 | 8.927 | 8.455 | 8.521 | 11,484,043 | -0.26(-2.91%) |
Dec 16, 2011 | 8.785 | 8.974 | 8.691 | 8.776 | 13,191,138 | +0.00(+0.00%) |
Dec 15, 2011 | 8.899 | 8.927 | 8.596 | 8.776 | 10,258,212 | +0.01(+0.11%) |
Dec 14, 2011 | 9.022 | 9.040 | 8.606 | 8.766 | 14,673,256 | -0.28(-3.13%) |
Dec 13, 2011 | 9.437 | 9.541 | 8.955 | 9.050 | 17,332,452 | -0.29(-3.13%) |
Dec 12, 2011 | 9.362 | 9.371 | 9.125 | 9.343 | 10,330,405 | -0.13(-1.40%) |
Dec 09, 2011 | 9.447 | 9.711 | 9.399 | 9.475 | 13,329,160 | +0.15(+1.62%) |
Dec 08, 2011 | 9.730 | 9.985 | 9.324 | 9.324 | 18,957,698 | -0.55(-5.55%) |
Dec 07, 2011 | 9.683 | 9.910 | 9.522 | 9.872 | 13,253,222 | +0.22(+2.25%) |
Dec 06, 2011 | 9.749 | 9.900 | 9.541 | 9.654 | 11,072,843 | -0.13(-1.35%) |
Dec 05, 2011 | 9.806 | 9.919 | 9.645 | 9.787 | 13,938,627 | +0.16(+1.67%) |
Dec 02, 2011 | 9.758 | 9.853 | 9.551 | 9.626 | 10,527,104 | -0.01(-0.10%) |