Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 11.73 | 11.94 | 11.73 | 11.81 | 26,025,746 | +0.08(+0.68%) |
Feb 28, 2012 | 11.69 | 11.80 | 11.63 | 11.73 | 25,788,730 | +0.07(+0.58%) |
Feb 27, 2012 | 11.46 | 11.73 | 11.37 | 11.66 | 23,738,916 | +0.10(+0.82%) |
Feb 24, 2012 | 11.73 | 11.74 | 11.55 | 11.57 | 18,673,654 | -0.14(-1.18%) |
Feb 23, 2012 | 11.67 | 11.74 | 11.56 | 11.71 | 27,664,688 | +0.09(+0.82%) |
Feb 22, 2012 | 11.83 | 11.89 | 11.57 | 11.61 | 22,588,050 | -0.25(-2.14%) |
Feb 21, 2012 | 11.93 | 12.01 | 11.83 | 11.87 | 21,164,466 | -0.04(-0.34%) |
Feb 17, 2012 | 11.81 | 11.93 | 11.80 | 11.91 | 24,724,166 | +0.06(+0.49%) |
Feb 16, 2012 | 11.55 | 11.85 | 11.44 | 11.85 | 31,227,710 | +0.24(+2.06%) |
Feb 15, 2012 | 11.60 | 11.79 | 11.55 | 11.61 | 44,340,676 | +0.17(+1.53%) |
Feb 14, 2012 | 11.45 | 11.46 | 11.23 | 11.43 | 31,655,518 | -0.11(-0.96%) |
Feb 13, 2012 | 11.46 | 11.60 | 11.37 | 11.55 | 23,567,944 | +0.24(+2.14%) |
Feb 10, 2012 | 11.26 | 11.32 | 11.13 | 11.30 | 20,351,448 | -0.11(-0.97%) |
Feb 09, 2012 | 11.60 | 11.64 | 11.31 | 11.41 | 29,060,582 | -0.13(-1.17%) |
Feb 08, 2012 | 11.57 | 11.71 | 11.46 | 11.55 | 23,432,292 | -0.00(-0.03%) |
Feb 07, 2012 | 11.46 | 11.61 | 11.38 | 11.55 | 15,486,049 | +0.01(+0.05%) |
Feb 06, 2012 | 11.48 | 11.56 | 11.41 | 11.55 | 20,875,974 | +0.02(+0.13%) |
Feb 03, 2012 | 11.34 | 11.63 | 11.34 | 11.53 | 30,991,698 | +0.38(+3.44%) |
Feb 02, 2012 | 11.17 | 11.17 | 11.04 | 11.15 | 14,744,345 | +0.08(+0.72%) |
Feb 01, 2012 | 10.92 | 11.18 | 10.85 | 11.07 | 26,970,836 | +0.24(+2.24%) |
Jan 31, 2012 | 11.03 | 11.13 | 10.79 | 10.83 | 24,538,054 | -0.12(-1.06%) |
Jan 30, 2012 | 10.77 | 11.02 | 10.68 | 10.94 | 41,012,112 | +0.06(+0.53%) |
Jan 27, 2012 | 10.52 | 10.94 | 10.50 | 10.88 | 45,832,916 | +0.31(+2.96%) |
Jan 26, 2012 | 11.05 | 11.07 | 10.37 | 10.57 | 90,093,384 | -0.44(-4.03%) |
Jan 25, 2012 | 11.22 | 11.32 | 10.76 | 11.02 | 47,729,808 | -0.29(-2.60%) |
Jan 24, 2012 | 11.11 | 11.35 | 10.98 | 11.31 | 28,306,314 | +0.05(+0.41%) |
Jan 23, 2012 | 11.12 | 11.43 | 11.11 | 11.26 | 27,687,964 | +0.13(+1.13%) |
Jan 20, 2012 | 10.94 | 11.18 | 10.87 | 11.14 | 26,863,758 | +0.16(+1.48%) |
Jan 19, 2012 | 11.12 | 11.17 | 10.92 | 10.98 | 30,862,398 | +0.06(+0.59%) |
Jan 18, 2012 | 10.62 | 10.93 | 10.54 | 10.91 | 25,651,828 | +0.29(+2.77%) |
Jan 17, 2012 | 10.91 | 11.02 | 10.57 | 10.62 | 35,128,188 | -0.18(-1.67%) |
Jan 13, 2012 | 10.78 | 10.82 | 10.38 | 10.80 | 35,778,536 | -0.21(-1.92%) |
Jan 12, 2012 | 11.02 | 11.15 | 10.86 | 11.01 | 36,491,552 | +0.04(+0.39%) |
Jan 11, 2012 | 10.54 | 10.98 | 10.48 | 10.97 | 45,461,676 | +0.38(+3.59%) |
Jan 10, 2012 | 10.39 | 10.67 | 10.35 | 10.59 | 37,784,428 | +0.40(+3.88%) |
Jan 09, 2012 | 10.25 | 10.27 | 10.06 | 10.19 | 25,960,250 | +0.11(+1.09%) |
Jan 06, 2012 | 10.15 | 10.26 | 10.01 | 10.08 | 27,807,612 | -0.03(-0.27%) |
Jan 05, 2012 | 9.814 | 10.21 | 9.695 | 10.11 | 33,754,560 | +0.24(+2.42%) |
Jan 04, 2012 | 9.765 | 9.921 | 9.606 | 9.869 | 25,419,502 | +0.32(+3.30%) |
Dec 30, 2011 | 9.627 | 9.610 | 9.517 | 9.554 | 15,012,859 | -0.07(-0.76%) |
Dec 29, 2011 | 9.517 | 9.658 | 9.468 | 9.627 | 17,673,242 | +0.18(+1.91%) |
Dec 28, 2011 | 9.529 | 9.630 | 9.407 | 9.446 | 21,415,838 | -0.11(-1.19%) |
Dec 27, 2011 | 9.682 | 9.741 | 9.551 | 9.560 | 20,512,710 | +0.03(+0.32%) |
Dec 23, 2011 | 9.532 | 9.557 | 9.440 | 9.529 | 15,935,593 | +0.21(+2.27%) |
Dec 21, 2011 | 9.253 | 9.330 | 9.168 | 9.318 | 24,376,608 | +0.07(+0.80%) |
Dec 20, 2011 | 9.103 | 9.342 | 9.103 | 9.244 | 36,468,848 | +0.35(+3.93%) |
Dec 19, 2011 | 9.272 | 9.312 | 8.864 | 8.895 | 31,745,096 | -0.37(-3.97%) |
Dec 16, 2011 | 9.361 | 9.462 | 9.207 | 9.263 | 33,287,886 | -0.04(-0.43%) |
Dec 15, 2011 | 9.554 | 9.596 | 9.285 | 9.302 | 27,443,462 | -0.05(-0.56%) |
Dec 14, 2011 | 9.290 | 9.566 | 9.220 | 9.354 | 27,505,778 | +0.01(+0.10%) |
Dec 13, 2011 | 9.627 | 9.756 | 9.235 | 9.345 | 30,857,604 | -0.17(-1.83%) |
Dec 12, 2011 | 9.618 | 9.624 | 9.376 | 9.520 | 23,725,528 | -0.22(-2.26%) |
Dec 09, 2011 | 9.590 | 9.811 | 9.547 | 9.741 | 24,744,858 | +0.25(+2.68%) |
Dec 08, 2011 | 9.964 | 9.973 | 9.456 | 9.486 | 34,772,096 | -0.62(-6.12%) |
Dec 07, 2011 | 9.995 | 10.18 | 9.805 | 10.11 | 27,414,766 | +0.03(+0.27%) |
Dec 06, 2011 | 10.04 | 10.17 | 9.872 | 10.08 | 27,301,826 | -0.01(-0.09%) |
Dec 05, 2011 | 10.15 | 10.33 | 9.972 | 10.09 | 45,011,928 | +0.36(+3.65%) |
Dec 02, 2011 | 9.691 | 9.888 | 9.667 | 9.731 | 31,545,808 | +0.19(+2.02%) |