Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 12.29 | 12.52 | 12.25 | 12.26 | 1,900,480 | -0.02(-0.15%) |
Feb 28, 2012 | 12.64 | 12.64 | 12.11 | 12.28 | 2,386,313 | -0.29(-2.27%) |
Feb 27, 2012 | 12.51 | 12.66 | 12.29 | 12.56 | 3,329,714 | -0.06(-0.45%) |
Feb 24, 2012 | 12.38 | 12.73 | 12.37 | 12.62 | 2,248,692 | +0.27(+2.15%) |
Feb 23, 2012 | 12.16 | 12.44 | 12.09 | 12.35 | 2,745,794 | +0.23(+1.88%) |
Feb 22, 2012 | 12.14 | 12.36 | 12.05 | 12.12 | 3,498,519 | -0.10(-0.78%) |
Feb 21, 2012 | 12.38 | 12.55 | 12.05 | 12.22 | 5,090,401 | -0.21(-1.72%) |
Feb 17, 2012 | 12.04 | 12.44 | 11.94 | 12.43 | 4,724,827 | +0.48(+4.02%) |
Feb 16, 2012 | 12.78 | 12.86 | 11.36 | 11.95 | 13,581,401 | -1.91(-13.78%) |
Feb 15, 2012 | 13.93 | 14.02 | 13.68 | 13.86 | 2,561,049 | -0.05(-0.34%) |
Feb 14, 2012 | 14.30 | 14.34 | 13.78 | 13.91 | 2,227,406 | -0.42(-2.92%) |
Feb 13, 2012 | 14.42 | 14.55 | 14.20 | 14.33 | 1,456,791 | +0.12(+0.87%) |
Feb 10, 2012 | 14.08 | 14.47 | 13.81 | 14.20 | 1,604,375 | -0.04(-0.27%) |
Feb 09, 2012 | 14.47 | 14.60 | 14.17 | 14.24 | 1,479,086 | -0.17(-1.19%) |
Feb 08, 2012 | 14.57 | 14.70 | 14.03 | 14.41 | 2,165,118 | -0.10(-0.65%) |
Feb 07, 2012 | 14.25 | 14.75 | 14.25 | 14.51 | 2,110,959 | +0.21(+1.46%) |
Feb 06, 2012 | 14.03 | 14.34 | 13.98 | 14.30 | 1,440,295 | +0.18(+1.28%) |
Feb 03, 2012 | 13.87 | 14.12 | 13.68 | 14.12 | 3,103,539 | +0.56(+4.13%) |
Feb 02, 2012 | 13.89 | 13.95 | 13.50 | 13.56 | 2,390,816 | -0.29(-2.06%) |
Feb 01, 2012 | 13.81 | 14.06 | 13.68 | 13.84 | 2,313,444 | +0.21(+1.53%) |
Jan 31, 2012 | 13.80 | 13.95 | 13.50 | 13.63 | 1,284,552 | -0.09(-0.62%) |
Jan 30, 2012 | 13.63 | 13.87 | 13.46 | 13.72 | 1,368,950 | -0.15(-1.10%) |
Jan 27, 2012 | 13.44 | 13.92 | 13.39 | 13.87 | 1,120,268 | +0.39(+2.89%) |
Jan 26, 2012 | 13.69 | 13.89 | 13.40 | 13.48 | 1,648,280 | -0.20(-1.46%) |
Jan 25, 2012 | 13.23 | 13.86 | 13.22 | 13.68 | 1,989,609 | +0.31(+2.35%) |
Jan 24, 2012 | 12.70 | 13.48 | 12.64 | 13.37 | 2,448,092 | +0.50(+3.91%) |
Jan 23, 2012 | 12.62 | 12.95 | 12.58 | 12.86 | 1,787,950 | +0.19(+1.50%) |
Jan 20, 2012 | 12.77 | 12.77 | 12.25 | 12.67 | 2,088,467 | -0.08(-0.60%) |
Jan 19, 2012 | 12.34 | 12.95 | 12.29 | 12.75 | 2,398,371 | +0.42(+3.39%) |
Jan 18, 2012 | 12.03 | 12.41 | 12.00 | 12.33 | 1,422,994 | +0.29(+2.45%) |
Jan 17, 2012 | 11.96 | 12.11 | 11.77 | 12.04 | 1,692,022 | +0.16(+1.36%) |
Jan 13, 2012 | 11.87 | 11.97 | 11.69 | 11.88 | 1,575,116 | -0.12(-1.03%) |
Jan 12, 2012 | 11.74 | 12.11 | 11.50 | 12.00 | 2,637,587 | +0.36(+3.10%) |
Jan 11, 2012 | 11.31 | 11.69 | 11.29 | 11.64 | 1,691,071 | +0.23(+2.00%) |
Jan 10, 2012 | 11.06 | 11.42 | 11.06 | 11.41 | 2,755,408 | +0.54(+4.98%) |
Jan 09, 2012 | 10.67 | 10.97 | 10.50 | 10.87 | 2,343,639 | +0.26(+2.42%) |
Jan 06, 2012 | 10.44 | 10.75 | 10.30 | 10.61 | 1,562,482 | +0.19(+1.82%) |
Jan 05, 2012 | 10.30 | 10.61 | 10.06 | 10.42 | 2,103,710 | +0.11(+1.11%) |
Jan 04, 2012 | 10.51 | 10.68 | 10.30 | 10.31 | 1,885,855 | +0.12(+1.21%) |
Dec 30, 2011 | 10.18 | 10.32 | 10.09 | 10.19 | 1,025,572 | -0.01(-0.09%) |
Dec 29, 2011 | 10.16 | 10.27 | 10.12 | 10.19 | 1,252,067 | +0.04(+0.38%) |
Dec 28, 2011 | 10.60 | 10.62 | 10.15 | 10.16 | 1,228,127 | -0.46(-4.30%) |
Dec 27, 2011 | 10.67 | 10.81 | 10.57 | 10.61 | 842,863 | -0.15(-1.41%) |
Dec 23, 2011 | 10.62 | 10.82 | 10.54 | 10.76 | 919,486 | +0.24(+2.26%) |
Dec 21, 2011 | 10.38 | 10.59 | 10.21 | 10.53 | 975,781 | +0.10(+1.00%) |
Dec 20, 2011 | 10.14 | 10.51 | 10.09 | 10.42 | 1,538,590 | +0.54(+5.48%) |
Dec 19, 2011 | 10.47 | 10.58 | 9.872 | 9.881 | 1,912,859 | -0.53(-5.11%) |
Dec 16, 2011 | 10.13 | 10.44 | 10.13 | 10.41 | 1,967,672 | +0.39(+3.89%) |
Dec 15, 2011 | 10.24 | 10.29 | 9.976 | 10.02 | 1,797,521 | -0.03(-0.28%) |
Dec 14, 2011 | 10.30 | 10.40 | 9.986 | 10.05 | 2,889,180 | -0.36(-3.47%) |
Dec 13, 2011 | 10.95 | 11.01 | 10.35 | 10.41 | 1,702,796 | -0.41(-3.77%) |
Dec 12, 2011 | 10.91 | 11.00 | 10.66 | 10.82 | 1,593,159 | -0.29(-2.65%) |
Dec 09, 2011 | 10.75 | 11.12 | 10.75 | 11.12 | 1,901,214 | +0.47(+4.37%) |
Dec 08, 2011 | 11.21 | 11.21 | 10.62 | 10.65 | 2,651,662 | -0.72(-6.35%) |
Dec 07, 2011 | 11.26 | 11.54 | 11.09 | 11.37 | 2,296,339 | +0.03(+0.25%) |
Dec 06, 2011 | 11.52 | 11.55 | 11.27 | 11.34 | 2,572,263 | -0.20(-1.73%) |
Dec 05, 2011 | 11.73 | 11.88 | 11.37 | 11.54 | 2,292,172 | -0.03(-0.25%) |
Dec 02, 2011 | 11.41 | 11.67 | 11.31 | 11.57 | 4,906,222 | +0.38(+3.40%) |