Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 11.64 | 11.69 | 11.47 | 11.50 | 3,527,910 | -0.08(-0.70%) |
Feb 28, 2012 | 11.57 | 11.61 | 11.46 | 11.58 | 2,374,068 | +0.05(+0.41%) |
Feb 27, 2012 | 11.47 | 11.58 | 11.42 | 11.53 | 3,290,949 | -0.05(-0.42%) |
Feb 24, 2012 | 11.44 | 11.65 | 11.44 | 11.58 | 3,184,274 | +0.13(+1.14%) |
Feb 23, 2012 | 11.46 | 11.48 | 11.37 | 11.45 | 3,169,024 | -0.03(-0.23%) |
Feb 22, 2012 | 11.43 | 11.51 | 11.34 | 11.47 | 3,023,423 | +0.03(+0.27%) |
Feb 21, 2012 | 11.41 | 11.50 | 11.39 | 11.44 | 4,839,198 | +0.03(+0.26%) |
Feb 17, 2012 | 11.29 | 11.42 | 11.28 | 11.41 | 5,811,120 | +0.16(+1.41%) |
Feb 16, 2012 | 11.22 | 11.29 | 11.17 | 11.26 | 4,939,607 | +0.00(+0.00%) |
Feb 15, 2012 | 11.55 | 11.58 | 11.19 | 11.26 | 4,940,803 | -0.25(-2.19%) |
Feb 14, 2012 | 11.54 | 11.54 | 11.36 | 11.51 | 5,371,983 | -0.05(-0.45%) |
Feb 13, 2012 | 11.55 | 11.61 | 11.51 | 11.56 | 4,078,059 | +0.08(+0.70%) |
Feb 10, 2012 | 11.48 | 11.54 | 11.34 | 11.48 | 5,969,839 | -0.14(-1.20%) |
Feb 09, 2012 | 11.80 | 11.82 | 11.60 | 11.62 | 5,400,618 | -0.18(-1.55%) |
Feb 08, 2012 | 11.66 | 11.93 | 11.66 | 11.80 | 14,905,981 | +0.10(+0.83%) |
Feb 07, 2012 | 11.45 | 11.74 | 11.42 | 11.71 | 11,574,428 | +0.21(+1.86%) |
Feb 06, 2012 | 11.28 | 11.58 | 11.23 | 11.49 | 9,836,147 | +0.12(+1.01%) |
Feb 03, 2012 | 11.20 | 11.46 | 11.18 | 11.38 | 15,982,953 | +0.32(+2.85%) |
Feb 02, 2012 | 11.03 | 11.13 | 10.98 | 11.06 | 4,145,711 | +0.02(+0.22%) |
Feb 01, 2012 | 11.09 | 11.15 | 11.02 | 11.04 | 5,299,072 | +0.07(+0.60%) |
Jan 31, 2012 | 11.03 | 11.13 | 10.95 | 10.97 | 4,315,527 | +0.00(+0.04%) |
Jan 30, 2012 | 10.83 | 11.08 | 10.82 | 10.97 | 4,708,769 | -0.02(-0.15%) |
Jan 27, 2012 | 10.98 | 11.16 | 10.95 | 10.98 | 6,224,748 | +0.00(+0.00%) |
Jan 26, 2012 | 10.85 | 11.17 | 10.83 | 10.98 | 10,754,881 | +0.00(+0.04%) |
Jan 25, 2012 | 10.72 | 11.00 | 10.64 | 10.98 | 5,265,399 | +0.24(+2.28%) |
Jan 24, 2012 | 10.79 | 10.81 | 10.67 | 10.73 | 5,408,594 | -0.17(-1.55%) |
Jan 23, 2012 | 10.91 | 10.96 | 10.76 | 10.90 | 4,506,320 | +0.05(+0.44%) |
Jan 20, 2012 | 10.99 | 11.03 | 10.76 | 10.86 | 4,459,327 | -0.19(-1.74%) |
Jan 19, 2012 | 10.99 | 11.24 | 10.96 | 11.05 | 7,530,010 | +0.12(+1.13%) |
Jan 18, 2012 | 10.59 | 10.93 | 10.56 | 10.93 | 6,604,840 | +0.24(+2.28%) |
Jan 17, 2012 | 10.56 | 10.73 | 10.55 | 10.68 | 4,646,363 | +0.04(+0.38%) |
Jan 13, 2012 | 10.43 | 10.66 | 10.39 | 10.64 | 4,942,922 | +0.07(+0.65%) |
Jan 12, 2012 | 10.44 | 10.58 | 10.40 | 10.57 | 4,066,962 | +0.12(+1.12%) |
Jan 11, 2012 | 10.34 | 10.50 | 10.33 | 10.46 | 3,459,732 | +0.05(+0.50%) |
Jan 10, 2012 | 10.51 | 10.61 | 10.40 | 10.40 | 4,883,656 | -0.02(-0.16%) |
Jan 09, 2012 | 10.35 | 10.43 | 10.19 | 10.42 | 8,164,510 | +0.08(+0.80%) |
Jan 06, 2012 | 10.52 | 10.52 | 10.30 | 10.34 | 4,090,780 | -0.24(-2.28%) |
Jan 05, 2012 | 10.68 | 10.68 | 10.45 | 10.58 | 5,414,256 | -0.15(-1.39%) |
Jan 04, 2012 | 10.53 | 10.73 | 10.52 | 10.73 | 7,895,800 | +0.32(+3.06%) |
Dec 30, 2011 | 10.08 | 10.43 | 9.999 | 10.41 | 9,531,430 | +0.41(+4.11%) |
Dec 29, 2011 | 9.936 | 10.03 | 9.928 | 9.999 | 2,629,140 | +0.05(+0.53%) |
Dec 28, 2011 | 10.00 | 10.00 | 9.876 | 9.947 | 2,096,790 | +0.04(+0.44%) |
Dec 27, 2011 | 9.944 | 9.990 | 9.853 | 9.903 | 1,549,143 | -0.03(-0.28%) |
Dec 23, 2011 | 9.848 | 9.966 | 9.831 | 9.930 | 2,131,457 | +0.22(+2.26%) |
Dec 21, 2011 | 9.594 | 9.722 | 9.517 | 9.711 | 2,911,356 | +0.11(+1.09%) |
Dec 20, 2011 | 9.507 | 9.635 | 9.473 | 9.606 | 7,229,418 | +0.24(+2.55%) |
Dec 19, 2011 | 9.452 | 9.534 | 9.333 | 9.367 | 2,735,538 | -0.06(-0.65%) |
Dec 16, 2011 | 9.461 | 9.552 | 9.368 | 9.427 | 4,765,535 | +0.03(+0.32%) |
Dec 15, 2011 | 9.682 | 9.740 | 9.379 | 9.397 | 7,331,725 | -0.19(-1.96%) |
Dec 14, 2011 | 9.571 | 9.664 | 9.511 | 9.584 | 6,967,079 | -0.04(-0.41%) |
Dec 13, 2011 | 9.591 | 9.676 | 9.575 | 9.624 | 10,497,232 | -0.00(-0.02%) |
Dec 12, 2011 | 9.562 | 9.635 | 9.536 | 9.626 | 6,453,954 | -0.06(-0.66%) |
Dec 09, 2011 | 9.626 | 9.726 | 9.624 | 9.690 | 4,895,626 | +0.06(+0.60%) |
Dec 08, 2011 | 9.677 | 9.745 | 9.618 | 9.632 | 3,314,571 | -0.09(-0.96%) |
Dec 07, 2011 | 9.574 | 9.748 | 9.565 | 9.725 | 5,650,043 | +0.09(+0.95%) |
Dec 06, 2011 | 9.639 | 9.679 | 9.584 | 9.633 | 7,009,421 | +0.06(+0.60%) |
Dec 05, 2011 | 9.463 | 9.610 | 9.431 | 9.575 | 7,300,870 | +0.24(+2.56%) |
Dec 02, 2011 | 9.272 | 9.359 | 9.266 | 9.336 | 5,583,355 | +0.15(+1.59%) |