Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 16.11 | 16.24 | 15.99 | 16.00 | 16,783,138 | -0.24(-1.48%) |
Feb 28, 2012 | 15.78 | 16.28 | 15.74 | 16.24 | 12,121,968 | +0.44(+2.77%) |
Feb 27, 2012 | 15.46 | 15.87 | 15.43 | 15.80 | 9,811,192 | +0.34(+2.22%) |
Feb 24, 2012 | 15.61 | 15.90 | 15.31 | 15.46 | 17,502,024 | -0.65(-4.04%) |
Feb 23, 2012 | 15.66 | 16.14 | 15.59 | 16.11 | 19,250,840 | +0.37(+2.35%) |
Feb 22, 2012 | 15.66 | 15.83 | 15.62 | 15.74 | 9,122,106 | +0.10(+0.66%) |
Feb 21, 2012 | 15.66 | 15.72 | 15.53 | 15.64 | 10,207,806 | +0.08(+0.48%) |
Feb 17, 2012 | 15.45 | 15.67 | 15.38 | 15.56 | 7,632,498 | +0.18(+1.20%) |
Feb 16, 2012 | 15.34 | 15.54 | 15.27 | 15.38 | 8,299,298 | +0.03(+0.22%) |
Feb 15, 2012 | 15.36 | 15.56 | 15.27 | 15.34 | 11,234,311 | +0.04(+0.27%) |
Feb 14, 2012 | 15.09 | 15.43 | 15.07 | 15.30 | 19,381,522 | +0.42(+2.86%) |
Feb 13, 2012 | 14.84 | 14.91 | 14.72 | 14.88 | 6,372,803 | +0.09(+0.60%) |
Feb 10, 2012 | 14.62 | 14.79 | 14.54 | 14.79 | 7,038,279 | +0.12(+0.84%) |
Feb 09, 2012 | 14.61 | 14.69 | 14.49 | 14.66 | 6,687,206 | +0.09(+0.61%) |
Feb 08, 2012 | 14.83 | 14.83 | 14.54 | 14.57 | 11,540,648 | -0.27(-1.84%) |
Feb 07, 2012 | 14.81 | 14.99 | 14.71 | 14.85 | 9,569,565 | +0.01(+0.05%) |
Feb 06, 2012 | 14.69 | 14.85 | 14.63 | 14.84 | 7,687,706 | -0.03(-0.18%) |
Feb 03, 2012 | 14.71 | 14.97 | 14.61 | 14.87 | 11,240,299 | +0.13(+0.88%) |
Feb 02, 2012 | 14.42 | 14.83 | 13.99 | 14.74 | 30,694,414 | +1.42(+10.64%) |
Feb 01, 2012 | 13.08 | 13.40 | 13.07 | 13.32 | 10,650,159 | +0.32(+2.48%) |
Jan 31, 2012 | 12.94 | 13.14 | 12.85 | 13.00 | 8,435,868 | +0.10(+0.80%) |
Jan 30, 2012 | 12.88 | 12.94 | 12.69 | 12.90 | 5,966,324 | -0.07(-0.53%) |
Jan 27, 2012 | 12.83 | 13.01 | 12.79 | 12.96 | 5,332,647 | +0.10(+0.80%) |
Jan 26, 2012 | 13.03 | 13.13 | 12.79 | 12.86 | 6,903,142 | -0.15(-1.16%) |
Jan 25, 2012 | 12.75 | 13.05 | 12.71 | 13.01 | 7,460,285 | +0.25(+1.99%) |
Jan 24, 2012 | 12.70 | 12.78 | 12.60 | 12.76 | 7,164,032 | -0.03(-0.27%) |
Jan 23, 2012 | 12.75 | 12.88 | 12.64 | 12.79 | 7,861,925 | +0.03(+0.27%) |
Jan 20, 2012 | 13.30 | 13.31 | 12.62 | 12.76 | 16,031,624 | -0.51(-3.82%) |
Jan 19, 2012 | 12.79 | 13.47 | 12.74 | 13.27 | 27,576,984 | +0.50(+3.92%) |
Jan 18, 2012 | 12.49 | 12.79 | 12.44 | 12.77 | 7,688,671 | +0.26(+2.08%) |
Jan 17, 2012 | 12.76 | 12.81 | 12.49 | 12.51 | 4,826,641 | +0.00(+0.00%) |
Jan 13, 2012 | 12.34 | 12.60 | 12.32 | 12.51 | 4,035,160 | +0.08(+0.66%) |
Jan 12, 2012 | 12.33 | 12.46 | 12.20 | 12.42 | 5,565,205 | +0.14(+1.12%) |
Jan 11, 2012 | 12.36 | 12.40 | 12.19 | 12.29 | 5,659,895 | -0.14(-1.10%) |
Jan 10, 2012 | 12.49 | 12.49 | 12.28 | 12.42 | 7,009,583 | +0.05(+0.44%) |
Jan 09, 2012 | 12.31 | 12.39 | 12.16 | 12.37 | 7,154,843 | +0.04(+0.33%) |
Jan 06, 2012 | 12.46 | 12.57 | 12.31 | 12.33 | 6,689,145 | -0.18(-1.48%) |
Jan 05, 2012 | 12.54 | 12.68 | 12.16 | 12.51 | 14,214,534 | -0.42(-3.23%) |
Jan 04, 2012 | 12.66 | 13.04 | 12.66 | 12.93 | 9,524,932 | +0.23(+1.78%) |
Dec 30, 2011 | 12.89 | 12.89 | 12.68 | 12.70 | 4,449,525 | -0.11(-0.84%) |
Dec 29, 2011 | 12.88 | 12.91 | 12.76 | 12.81 | 3,445,432 | -0.05(-0.42%) |
Dec 28, 2011 | 13.04 | 13.06 | 12.84 | 12.87 | 4,185,038 | -0.11(-0.84%) |
Dec 27, 2011 | 12.75 | 13.00 | 12.71 | 12.98 | 7,300,950 | +0.31(+2.42%) |
Dec 23, 2011 | 12.70 | 12.74 | 12.61 | 12.67 | 3,918,015 | +0.07(+0.54%) |
Dec 21, 2011 | 12.53 | 12.63 | 12.35 | 12.60 | 4,049,481 | +0.08(+0.65%) |
Dec 20, 2011 | 12.23 | 12.55 | 12.20 | 12.52 | 4,728,430 | +0.43(+3.55%) |
Dec 19, 2011 | 12.52 | 12.55 | 12.06 | 12.09 | 5,506,643 | -0.37(-2.95%) |
Dec 16, 2011 | 12.62 | 12.74 | 12.42 | 12.46 | 7,624,636 | -0.04(-0.33%) |
Dec 15, 2011 | 12.59 | 12.64 | 12.49 | 12.50 | 5,087,511 | +0.03(+0.27%) |
Dec 14, 2011 | 12.40 | 12.59 | 12.31 | 12.47 | 6,382,897 | -0.05(-0.38%) |
Dec 13, 2011 | 12.93 | 12.93 | 12.44 | 12.51 | 5,143,144 | -0.28(-2.18%) |
Dec 12, 2011 | 12.70 | 12.81 | 12.57 | 12.79 | 4,940,471 | -0.04(-0.32%) |
Dec 09, 2011 | 12.70 | 12.87 | 12.62 | 12.83 | 4,082,357 | +0.18(+1.40%) |
Dec 08, 2011 | 13.00 | 13.00 | 12.64 | 12.66 | 5,478,363 | -0.31(-2.41%) |
Dec 07, 2011 | 12.87 | 13.06 | 12.77 | 12.97 | 6,295,427 | +0.13(+1.01%) |
Dec 06, 2011 | 13.00 | 13.00 | 12.72 | 12.84 | 7,178,166 | -0.12(-0.95%) |
Dec 05, 2011 | 12.91 | 13.11 | 12.81 | 12.96 | 7,089,962 | +0.23(+1.82%) |
Dec 02, 2011 | 12.88 | 12.96 | 12.73 | 12.73 | 6,835,462 | -0.07(-0.58%) |