Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 14.19 | 14.23 | 13.29 | 13.32 | 4,967,774 | -0.27(-1.98%) |
Feb 28, 2012 | 13.72 | 13.79 | 13.40 | 13.59 | 2,513,149 | -0.13(-0.98%) |
Feb 27, 2012 | 13.96 | 13.96 | 13.71 | 13.72 | 2,461,720 | -0.32(-2.26%) |
Feb 24, 2012 | 14.00 | 14.14 | 13.97 | 14.04 | 1,971,145 | +0.01(+0.06%) |
Feb 23, 2012 | 13.98 | 14.17 | 13.90 | 14.03 | 1,675,784 | +0.04(+0.28%) |
Feb 22, 2012 | 14.16 | 14.27 | 13.96 | 13.99 | 1,639,573 | -0.18(-1.29%) |
Feb 21, 2012 | 13.88 | 14.27 | 13.63 | 14.17 | 3,901,117 | +0.36(+2.58%) |
Feb 17, 2012 | 13.73 | 13.89 | 13.64 | 13.82 | 1,108,369 | +0.17(+1.27%) |
Feb 16, 2012 | 13.41 | 13.76 | 13.33 | 13.64 | 1,795,658 | +0.19(+1.41%) |
Feb 15, 2012 | 13.70 | 13.77 | 13.42 | 13.45 | 1,349,838 | -0.24(-1.73%) |
Feb 14, 2012 | 13.73 | 13.80 | 13.58 | 13.69 | 1,141,603 | -0.11(-0.80%) |
Feb 13, 2012 | 13.96 | 13.97 | 13.54 | 13.80 | 2,648,186 | +0.00(+0.00%) |
Feb 10, 2012 | 13.64 | 13.82 | 13.50 | 13.80 | 2,953,754 | +0.05(+0.34%) |
Feb 09, 2012 | 13.42 | 13.94 | 13.38 | 13.75 | 4,444,604 | +0.34(+2.53%) |
Feb 08, 2012 | 13.22 | 13.41 | 13.19 | 13.41 | 2,535,969 | +0.23(+1.73%) |
Feb 07, 2012 | 12.98 | 13.29 | 12.89 | 13.19 | 2,884,406 | +0.22(+1.70%) |
Feb 06, 2012 | 12.86 | 12.99 | 12.82 | 12.97 | 1,582,168 | -0.02(-0.12%) |
Feb 03, 2012 | 12.74 | 13.00 | 12.66 | 12.98 | 2,480,751 | +0.41(+3.26%) |
Feb 02, 2012 | 12.52 | 12.65 | 12.46 | 12.57 | 1,033,051 | +0.06(+0.44%) |
Feb 01, 2012 | 12.34 | 12.55 | 12.30 | 12.52 | 2,079,860 | +0.28(+2.32%) |
Jan 31, 2012 | 12.17 | 12.33 | 12.04 | 12.23 | 1,911,031 | +0.13(+1.04%) |
Jan 30, 2012 | 12.11 | 12.27 | 11.95 | 12.11 | 1,370,688 | -0.17(-1.41%) |
Jan 27, 2012 | 11.96 | 12.36 | 11.85 | 12.28 | 1,546,602 | +0.29(+2.43%) |
Jan 26, 2012 | 12.42 | 12.42 | 11.91 | 11.99 | 1,965,135 | -0.36(-2.94%) |
Jan 25, 2012 | 12.15 | 12.39 | 11.94 | 12.35 | 2,013,096 | +0.08(+0.64%) |
Jan 24, 2012 | 12.31 | 12.36 | 12.11 | 12.27 | 1,300,867 | -0.17(-1.39%) |
Jan 23, 2012 | 12.55 | 12.55 | 12.22 | 12.44 | 2,838,634 | -0.10(-0.82%) |
Jan 20, 2012 | 12.44 | 12.71 | 12.35 | 12.55 | 3,129,406 | +0.13(+1.02%) |
Jan 19, 2012 | 12.28 | 12.48 | 12.07 | 12.42 | 2,703,331 | +0.32(+2.61%) |
Jan 18, 2012 | 11.97 | 12.14 | 11.78 | 12.11 | 2,987,342 | +0.13(+1.12%) |
Jan 17, 2012 | 12.62 | 12.62 | 11.92 | 11.97 | 2,223,321 | -0.56(-4.47%) |
Jan 13, 2012 | 12.12 | 12.62 | 12.11 | 12.53 | 4,859,063 | +0.23(+1.86%) |
Jan 12, 2012 | 11.97 | 12.31 | 11.92 | 12.30 | 3,554,643 | +0.40(+3.38%) |
Jan 11, 2012 | 11.71 | 12.01 | 11.56 | 11.90 | 2,333,344 | +0.14(+1.21%) |
Jan 10, 2012 | 11.42 | 11.80 | 11.40 | 11.76 | 3,867,965 | +0.51(+4.56%) |
Jan 09, 2012 | 11.21 | 11.32 | 11.17 | 11.25 | 1,255,947 | -0.02(-0.14%) |
Jan 06, 2012 | 11.35 | 11.40 | 11.04 | 11.26 | 2,977,420 | -0.09(-0.76%) |
Jan 05, 2012 | 11.08 | 11.46 | 10.84 | 11.35 | 3,955,343 | +0.20(+1.77%) |
Jan 04, 2012 | 10.92 | 11.28 | 10.82 | 11.15 | 5,502,560 | +0.79(+7.61%) |
Dec 30, 2011 | 10.41 | 10.46 | 10.28 | 10.36 | 1,482,744 | -0.05(-0.45%) |
Dec 29, 2011 | 10.60 | 10.63 | 10.38 | 10.41 | 1,633,370 | -0.14(-1.35%) |
Dec 28, 2011 | 10.97 | 11.06 | 10.51 | 10.55 | 1,580,996 | -0.44(-4.02%) |
Dec 27, 2011 | 10.91 | 11.19 | 10.91 | 10.99 | 1,916,438 | -0.01(-0.07%) |
Dec 23, 2011 | 10.96 | 11.03 | 10.85 | 11.00 | 1,772,377 | +0.53(+5.05%) |
Dec 21, 2011 | 10.30 | 10.50 | 10.17 | 10.47 | 1,913,572 | +0.07(+0.68%) |
Dec 20, 2011 | 10.26 | 10.44 | 10.21 | 10.40 | 3,099,143 | +0.34(+3.37%) |
Dec 19, 2011 | 10.38 | 10.41 | 10.03 | 10.06 | 1,927,655 | -0.27(-2.60%) |
Dec 16, 2011 | 10.40 | 10.49 | 10.26 | 10.33 | 2,589,904 | +0.04(+0.38%) |
Dec 15, 2011 | 10.56 | 10.58 | 10.27 | 10.29 | 2,253,980 | -0.06(-0.61%) |
Dec 14, 2011 | 10.44 | 10.50 | 10.04 | 10.35 | 4,119,054 | -0.24(-2.23%) |
Dec 13, 2011 | 10.58 | 10.78 | 10.43 | 10.59 | 6,480,177 | +0.54(+5.33%) |
Dec 12, 2011 | 10.36 | 10.39 | 10.02 | 10.06 | 4,976,599 | -0.51(-4.85%) |
Dec 09, 2011 | 10.32 | 10.58 | 10.20 | 10.57 | 3,408,992 | +0.34(+3.32%) |
Dec 08, 2011 | 10.16 | 10.28 | 10.01 | 10.23 | 4,406,337 | -0.11(-1.07%) |
Dec 07, 2011 | 9.929 | 10.39 | 9.858 | 10.34 | 3,988,777 | +0.28(+2.82%) |
Dec 06, 2011 | 9.834 | 10.15 | 9.637 | 10.06 | 5,197,331 | +0.41(+4.25%) |
Dec 05, 2011 | 9.747 | 10.01 | 9.464 | 9.645 | 8,091,889 | +0.77(+8.71%) |
Dec 02, 2011 | 8.770 | 8.951 | 8.699 | 8.872 | 3,715,670 | +0.21(+2.37%) |