Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 11.98 | 12.12 | 11.88 | 11.95 | 5,717,338 | +0.04(+0.32%) |
Feb 28, 2012 | 11.76 | 12.02 | 11.70 | 11.91 | 5,535,896 | +0.14(+1.19%) |
Feb 27, 2012 | 11.76 | 11.83 | 11.47 | 11.77 | 5,145,046 | -0.12(-0.97%) |
Feb 24, 2012 | 11.86 | 12.15 | 11.62 | 11.88 | 11,497,775 | +0.52(+4.60%) |
Feb 23, 2012 | 11.36 | 11.44 | 11.21 | 11.36 | 4,925,804 | -0.04(-0.35%) |
Feb 22, 2012 | 11.28 | 11.43 | 11.16 | 11.40 | 4,706,378 | +0.11(+0.96%) |
Feb 21, 2012 | 11.32 | 11.32 | 11.06 | 11.29 | 3,745,714 | +0.07(+0.63%) |
Feb 17, 2012 | 11.27 | 11.40 | 11.21 | 11.22 | 6,154,321 | +0.01(+0.09%) |
Feb 16, 2012 | 10.80 | 11.33 | 10.80 | 11.21 | 7,156,180 | +0.42(+3.86%) |
Feb 15, 2012 | 10.78 | 10.85 | 10.70 | 10.80 | 4,785,803 | +0.08(+0.75%) |
Feb 14, 2012 | 10.64 | 10.74 | 10.57 | 10.71 | 2,450,323 | +0.01(+0.12%) |
Feb 13, 2012 | 10.75 | 10.80 | 10.57 | 10.70 | 2,678,886 | +0.04(+0.35%) |
Feb 10, 2012 | 10.58 | 10.73 | 10.48 | 10.66 | 3,528,204 | -0.06(-0.56%) |
Feb 09, 2012 | 10.81 | 10.82 | 10.63 | 10.73 | 4,108,008 | -0.04(-0.35%) |
Feb 08, 2012 | 10.81 | 10.87 | 10.70 | 10.76 | 2,550,365 | -0.02(-0.19%) |
Feb 07, 2012 | 10.87 | 10.90 | 10.73 | 10.78 | 2,546,668 | -0.08(-0.74%) |
Feb 06, 2012 | 10.81 | 10.91 | 10.79 | 10.86 | 2,531,644 | +0.02(+0.19%) |
Feb 03, 2012 | 10.62 | 10.93 | 10.58 | 10.84 | 6,455,219 | +0.39(+3.75%) |
Feb 02, 2012 | 10.48 | 10.53 | 10.43 | 10.45 | 2,963,684 | -0.02(-0.17%) |
Feb 01, 2012 | 10.50 | 10.58 | 10.45 | 10.47 | 4,290,685 | +0.09(+0.87%) |
Jan 31, 2012 | 10.49 | 10.60 | 10.21 | 10.38 | 7,338,171 | -0.16(-1.55%) |
Jan 30, 2012 | 10.50 | 10.55 | 10.36 | 10.54 | 4,566,792 | -0.05(-0.50%) |
Jan 27, 2012 | 10.53 | 10.63 | 10.46 | 10.59 | 5,647,601 | +0.02(+0.14%) |
Jan 26, 2012 | 10.76 | 10.78 | 10.55 | 10.58 | 4,981,588 | -0.08(-0.75%) |
Jan 25, 2012 | 10.79 | 10.80 | 10.57 | 10.66 | 5,290,457 | -0.14(-1.32%) |
Jan 24, 2012 | 10.48 | 10.81 | 10.48 | 10.80 | 4,991,371 | +0.19(+1.75%) |
Jan 23, 2012 | 10.53 | 10.69 | 10.51 | 10.62 | 4,357,555 | +0.15(+1.44%) |
Jan 20, 2012 | 10.53 | 10.59 | 10.41 | 10.47 | 4,752,320 | -0.07(-0.67%) |
Jan 19, 2012 | 10.26 | 10.58 | 10.17 | 10.54 | 7,638,838 | +0.30(+2.94%) |
Jan 18, 2012 | 9.952 | 10.28 | 9.932 | 10.24 | 5,436,337 | +0.34(+3.48%) |
Jan 17, 2012 | 10.25 | 10.29 | 9.869 | 9.892 | 4,365,960 | -0.09(-0.88%) |
Jan 13, 2012 | 9.887 | 10.04 | 9.776 | 9.979 | 4,953,830 | +0.02(+0.23%) |
Jan 12, 2012 | 9.784 | 9.997 | 9.686 | 9.957 | 6,372,500 | +0.24(+2.43%) |
Jan 11, 2012 | 9.402 | 9.746 | 9.294 | 9.721 | 7,839,073 | +0.24(+2.57%) |
Jan 10, 2012 | 9.251 | 9.623 | 9.231 | 9.477 | 5,249,764 | +0.39(+4.28%) |
Jan 09, 2012 | 9.171 | 9.181 | 8.988 | 9.088 | 3,943,913 | -0.01(-0.06%) |
Jan 06, 2012 | 8.606 | 9.194 | 8.581 | 9.093 | 7,492,540 | +0.54(+6.31%) |
Jan 05, 2012 | 8.446 | 8.621 | 8.365 | 8.553 | 5,883,800 | +0.08(+0.89%) |
Jan 04, 2012 | 8.531 | 8.810 | 8.463 | 8.478 | 7,583,010 | +0.12(+1.38%) |
Dec 30, 2011 | 8.287 | 8.398 | 8.252 | 8.363 | 1,834,658 | +0.11(+1.34%) |
Dec 29, 2011 | 8.174 | 8.297 | 8.144 | 8.252 | 1,726,156 | +0.11(+1.39%) |
Dec 28, 2011 | 8.418 | 8.418 | 8.129 | 8.139 | 2,929,360 | -0.21(-2.47%) |
Dec 27, 2011 | 8.420 | 8.430 | 8.255 | 8.345 | 741,728 | -0.08(-0.95%) |
Dec 23, 2011 | 8.272 | 8.511 | 8.257 | 8.425 | 2,077,827 | +0.35(+4.35%) |
Dec 21, 2011 | 8.061 | 8.117 | 7.991 | 8.074 | 3,157,784 | +0.00(+0.03%) |
Dec 20, 2011 | 8.139 | 8.172 | 8.044 | 8.071 | 3,622,303 | +0.11(+1.42%) |
Dec 19, 2011 | 8.189 | 8.199 | 7.918 | 7.958 | 3,353,442 | -0.20(-2.49%) |
Dec 16, 2011 | 8.227 | 8.322 | 8.102 | 8.162 | 4,623,644 | -0.04(-0.52%) |
Dec 15, 2011 | 8.300 | 8.440 | 8.187 | 8.204 | 4,973,889 | -0.04(-0.49%) |
Dec 14, 2011 | 8.423 | 8.451 | 8.184 | 8.245 | 4,381,235 | -0.24(-2.87%) |
Dec 13, 2011 | 8.835 | 8.880 | 8.390 | 8.488 | 5,027,837 | -0.37(-4.14%) |
Dec 12, 2011 | 8.842 | 8.910 | 8.702 | 8.855 | 2,121,164 | -0.19(-2.08%) |
Dec 09, 2011 | 8.837 | 9.121 | 8.837 | 9.043 | 2,004,772 | +0.19(+2.18%) |
Dec 08, 2011 | 8.943 | 9.056 | 8.825 | 8.850 | 3,120,055 | -0.18(-2.00%) |
Dec 07, 2011 | 8.978 | 9.088 | 8.860 | 9.030 | 2,699,646 | -0.04(-0.42%) |
Dec 06, 2011 | 9.234 | 9.234 | 8.998 | 9.068 | 2,423,524 | -0.08(-0.82%) |
Dec 05, 2011 | 9.096 | 9.397 | 9.086 | 9.143 | 3,785,151 | +0.24(+2.68%) |
Dec 02, 2011 | 8.917 | 9.000 | 8.867 | 8.905 | 2,512,707 | +0.08(+0.85%) |