Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 10.45 | 10.48 | 10.27 | 10.31 | 4,062,586 | -0.15(-1.39%) |
Feb 28, 2012 | 10.42 | 10.58 | 10.39 | 10.46 | 3,428,978 | +0.03(+0.30%) |
Feb 27, 2012 | 10.32 | 10.49 | 10.25 | 10.42 | 7,710,474 | +0.06(+0.61%) |
Feb 24, 2012 | 10.35 | 10.42 | 10.29 | 10.36 | 2,818,064 | +0.16(+1.61%) |
Feb 23, 2012 | 10.20 | 10.26 | 10.11 | 10.20 | 2,418,967 | -0.04(-0.43%) |
Feb 22, 2012 | 10.30 | 10.37 | 10.15 | 10.24 | 2,733,042 | -0.06(-0.55%) |
Feb 21, 2012 | 10.33 | 10.40 | 10.25 | 10.30 | 3,622,659 | +0.05(+0.49%) |
Feb 17, 2012 | 10.32 | 10.39 | 10.14 | 10.25 | 4,271,486 | -0.03(-0.31%) |
Feb 16, 2012 | 10.21 | 10.36 | 10.20 | 10.28 | 3,647,438 | +0.09(+0.87%) |
Feb 15, 2012 | 10.29 | 10.32 | 10.14 | 10.19 | 3,224,970 | -0.06(-0.62%) |
Feb 14, 2012 | 10.32 | 10.39 | 10.21 | 10.25 | 4,099,295 | -0.14(-1.34%) |
Feb 13, 2012 | 10.54 | 10.54 | 10.22 | 10.39 | 7,096,976 | -0.23(-2.20%) |
Feb 10, 2012 | 10.70 | 10.74 | 10.61 | 10.63 | 3,714,100 | -0.14(-1.29%) |
Feb 09, 2012 | 10.86 | 10.87 | 10.73 | 10.77 | 4,439,452 | -0.09(-0.82%) |
Feb 08, 2012 | 10.85 | 10.92 | 10.73 | 10.85 | 3,600,803 | +0.01(+0.12%) |
Feb 07, 2012 | 10.88 | 10.92 | 10.84 | 10.84 | 3,236,686 | -0.03(-0.29%) |
Feb 06, 2012 | 10.86 | 10.87 | 10.79 | 10.87 | 2,365,097 | -0.01(-0.06%) |
Feb 03, 2012 | 10.77 | 11.04 | 10.75 | 10.88 | 3,700,242 | +0.23(+2.20%) |
Feb 02, 2012 | 10.78 | 10.78 | 10.62 | 10.65 | 3,272,932 | -0.11(-1.00%) |
Feb 01, 2012 | 10.44 | 10.87 | 10.40 | 10.75 | 6,195,569 | +0.40(+3.91%) |
Jan 31, 2012 | 10.53 | 10.61 | 10.31 | 10.35 | 5,174,641 | -0.14(-1.33%) |
Jan 30, 2012 | 10.54 | 10.56 | 10.44 | 10.49 | 3,656,567 | -0.12(-1.13%) |
Jan 27, 2012 | 10.68 | 10.73 | 10.51 | 10.61 | 2,950,722 | -0.09(-0.89%) |
Jan 26, 2012 | 10.73 | 10.81 | 10.64 | 10.70 | 3,808,106 | +0.01(+0.09%) |
Jan 25, 2012 | 10.67 | 10.77 | 10.55 | 10.69 | 5,198,598 | +0.02(+0.21%) |
Jan 24, 2012 | 10.65 | 10.75 | 10.64 | 10.67 | 7,254,562 | -0.03(-0.30%) |
Jan 23, 2012 | 10.43 | 10.75 | 10.42 | 10.70 | 5,357,618 | +0.27(+2.61%) |
Jan 20, 2012 | 10.30 | 10.44 | 10.27 | 10.43 | 3,337,607 | +0.15(+1.48%) |
Jan 19, 2012 | 10.31 | 10.34 | 10.25 | 10.28 | 2,835,935 | +0.00(+0.00%) |
Jan 18, 2012 | 10.27 | 10.35 | 10.18 | 10.28 | 4,484,465 | +0.03(+0.25%) |
Jan 17, 2012 | 10.50 | 10.53 | 10.19 | 10.25 | 4,162,404 | -0.12(-1.16%) |
Jan 13, 2012 | 10.30 | 10.41 | 10.25 | 10.37 | 2,306,798 | +0.01(+0.06%) |
Jan 12, 2012 | 10.37 | 10.40 | 10.27 | 10.37 | 1,973,346 | +0.02(+0.18%) |
Jan 11, 2012 | 10.26 | 10.38 | 10.26 | 10.35 | 2,094,412 | +0.07(+0.68%) |
Jan 10, 2012 | 10.39 | 10.39 | 10.27 | 10.28 | 3,319,776 | -0.01(-0.06%) |
Jan 09, 2012 | 10.30 | 10.34 | 10.18 | 10.29 | 2,074,982 | +0.00(+0.00%) |
Jan 06, 2012 | 10.26 | 10.32 | 10.21 | 10.29 | 2,580,695 | +0.01(+0.12%) |
Jan 05, 2012 | 10.11 | 10.34 | 10.11 | 10.27 | 4,245,738 | +0.07(+0.68%) |
Jan 04, 2012 | 10.28 | 10.34 | 10.12 | 10.20 | 4,259,109 | -0.13(-1.22%) |
Dec 30, 2011 | 10.38 | 10.44 | 10.29 | 10.33 | 5,163,760 | +0.04(+0.37%) |
Dec 29, 2011 | 10.04 | 10.33 | 9.988 | 10.29 | 5,763,356 | +0.25(+2.52%) |
Dec 28, 2011 | 10.13 | 10.15 | 10.02 | 10.04 | 2,820,709 | -0.08(-0.81%) |
Dec 27, 2011 | 10.16 | 10.23 | 10.11 | 10.12 | 3,808,816 | -0.05(-0.50%) |
Dec 23, 2011 | 10.10 | 10.18 | 10.06 | 10.17 | 2,907,676 | +0.31(+3.14%) |
Dec 21, 2011 | 9.754 | 9.887 | 9.741 | 9.862 | 3,219,948 | +0.13(+1.37%) |
Dec 20, 2011 | 9.577 | 9.779 | 9.520 | 9.729 | 5,095,635 | +0.26(+2.74%) |
Dec 19, 2011 | 9.675 | 9.675 | 9.432 | 9.469 | 3,632,349 | -0.12(-1.24%) |
Dec 16, 2011 | 9.663 | 9.675 | 9.448 | 9.588 | 8,438,537 | +0.00(+0.00%) |
Dec 15, 2011 | 9.694 | 9.707 | 9.538 | 9.588 | 3,764,430 | -0.01(-0.07%) |
Dec 14, 2011 | 9.800 | 9.825 | 9.557 | 9.594 | 6,394,304 | -0.22(-2.23%) |
Dec 13, 2011 | 9.956 | 9.988 | 9.744 | 9.813 | 3,922,606 | -0.08(-0.82%) |
Dec 12, 2011 | 9.856 | 9.906 | 9.707 | 9.894 | 5,154,847 | -0.04(-0.44%) |
Dec 09, 2011 | 9.775 | 9.975 | 9.719 | 9.938 | 4,736,153 | +0.22(+2.25%) |
Dec 08, 2011 | 9.707 | 9.782 | 9.557 | 9.719 | 7,478,982 | +0.00(+0.00%) |
Dec 07, 2011 | 9.426 | 9.775 | 9.426 | 9.719 | 8,180,515 | +0.27(+2.91%) |
Dec 06, 2011 | 9.301 | 9.757 | 9.220 | 9.444 | 7,360,628 | +0.15(+1.61%) |
Dec 05, 2011 | 9.488 | 9.551 | 9.220 | 9.295 | 8,405,437 | -0.09(-0.93%) |
Dec 02, 2011 | 9.663 | 9.856 | 9.020 | 9.382 | 18,301,988 | -0.64(-6.41%) |