Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 11.64 | 11.85 | 11.64 | 11.72 | 26,228,448 | +0.08(+0.68%) |
Feb 28, 2012 | 11.60 | 11.71 | 11.54 | 11.64 | 25,989,586 | +0.07(+0.58%) |
Feb 27, 2012 | 11.37 | 11.64 | 11.28 | 11.57 | 23,923,806 | +0.09(+0.82%) |
Feb 24, 2012 | 11.64 | 11.64 | 11.46 | 11.48 | 18,819,096 | -0.14(-1.18%) |
Feb 23, 2012 | 11.58 | 11.64 | 11.47 | 11.62 | 27,880,154 | +0.09(+0.82%) |
Feb 22, 2012 | 11.74 | 11.80 | 11.48 | 11.52 | 22,763,978 | -0.25(-2.14%) |
Feb 21, 2012 | 11.83 | 11.92 | 11.74 | 11.78 | 21,329,306 | -0.04(-0.33%) |
Feb 17, 2012 | 11.72 | 11.84 | 11.71 | 11.81 | 24,916,730 | +0.06(+0.49%) |
Feb 16, 2012 | 11.47 | 11.76 | 11.35 | 11.76 | 31,470,928 | +0.24(+2.06%) |
Feb 15, 2012 | 11.51 | 11.70 | 11.46 | 11.52 | 44,686,024 | +0.17(+1.53%) |
Feb 14, 2012 | 11.36 | 11.37 | 11.15 | 11.35 | 31,902,068 | -0.11(-0.96%) |
Feb 13, 2012 | 11.37 | 11.51 | 11.29 | 11.46 | 23,751,504 | +0.24(+2.14%) |
Feb 10, 2012 | 11.17 | 11.23 | 11.05 | 11.22 | 20,509,956 | -0.11(-0.97%) |
Feb 09, 2012 | 11.51 | 11.55 | 11.22 | 11.33 | 29,286,922 | -0.13(-1.17%) |
Feb 08, 2012 | 11.48 | 11.62 | 11.37 | 11.46 | 23,614,794 | -0.00(-0.03%) |
Feb 07, 2012 | 11.37 | 11.52 | 11.29 | 11.46 | 15,606,662 | +0.01(+0.05%) |
Feb 06, 2012 | 11.40 | 11.47 | 11.33 | 11.46 | 21,038,568 | +0.02(+0.13%) |
Feb 03, 2012 | 11.26 | 11.54 | 11.25 | 11.44 | 31,233,078 | +0.38(+3.44%) |
Feb 02, 2012 | 11.08 | 11.08 | 10.95 | 11.06 | 14,859,182 | +0.08(+0.72%) |
Feb 01, 2012 | 10.84 | 11.10 | 10.77 | 10.98 | 27,180,900 | +0.24(+2.24%) |
Jan 31, 2012 | 10.95 | 11.04 | 10.71 | 10.74 | 24,729,168 | -0.12(-1.06%) |
Jan 30, 2012 | 10.69 | 10.94 | 10.60 | 10.86 | 41,331,536 | +0.06(+0.53%) |
Jan 27, 2012 | 10.43 | 10.86 | 10.42 | 10.80 | 46,189,888 | +0.31(+2.96%) |
Jan 26, 2012 | 10.96 | 10.98 | 10.29 | 10.49 | 90,795,080 | -0.44(-4.03%) |
Jan 25, 2012 | 11.13 | 11.23 | 10.67 | 10.93 | 48,101,552 | -0.29(-2.60%) |
Jan 24, 2012 | 11.02 | 11.26 | 10.89 | 11.22 | 28,526,778 | +0.05(+0.41%) |
Jan 23, 2012 | 11.04 | 11.35 | 11.03 | 11.18 | 27,903,612 | +0.12(+1.13%) |
Jan 20, 2012 | 10.85 | 11.09 | 10.78 | 11.05 | 27,072,986 | +0.16(+1.48%) |
Jan 19, 2012 | 11.03 | 11.08 | 10.84 | 10.89 | 31,102,770 | +0.06(+0.59%) |
Jan 18, 2012 | 10.54 | 10.85 | 10.46 | 10.83 | 25,851,618 | +0.29(+2.77%) |
Jan 17, 2012 | 10.83 | 10.94 | 10.49 | 10.53 | 35,401,784 | -0.18(-1.67%) |
Jan 13, 2012 | 10.69 | 10.74 | 10.30 | 10.71 | 36,057,200 | -0.21(-1.92%) |
Jan 12, 2012 | 10.93 | 11.07 | 10.77 | 10.92 | 36,775,768 | +0.04(+0.39%) |
Jan 11, 2012 | 10.46 | 10.90 | 10.39 | 10.88 | 45,815,756 | +0.38(+3.59%) |
Jan 10, 2012 | 10.31 | 10.59 | 10.27 | 10.50 | 38,078,716 | +0.39(+3.88%) |
Jan 09, 2012 | 10.17 | 10.19 | 9.984 | 10.11 | 26,162,442 | +0.11(+1.09%) |
Jan 06, 2012 | 10.07 | 10.18 | 9.930 | 10.00 | 28,024,192 | -0.03(-0.27%) |
Jan 05, 2012 | 9.738 | 10.13 | 9.620 | 10.03 | 34,017,456 | +0.24(+2.42%) |
Jan 04, 2012 | 9.690 | 9.845 | 9.531 | 9.793 | 25,617,482 | +0.31(+3.30%) |
Dec 30, 2011 | 9.553 | 9.536 | 9.443 | 9.480 | 15,129,787 | -0.07(-0.76%) |
Dec 29, 2011 | 9.443 | 9.583 | 9.395 | 9.553 | 17,810,890 | +0.18(+1.91%) |
Dec 28, 2011 | 9.455 | 9.556 | 9.334 | 9.373 | 21,582,636 | -0.11(-1.19%) |
Dec 27, 2011 | 9.607 | 9.665 | 9.477 | 9.486 | 20,672,474 | +0.03(+0.32%) |
Dec 23, 2011 | 9.458 | 9.483 | 9.367 | 9.455 | 16,059,708 | +0.21(+2.27%) |
Dec 21, 2011 | 9.182 | 9.258 | 9.097 | 9.246 | 24,566,466 | +0.07(+0.80%) |
Dec 20, 2011 | 9.033 | 9.270 | 9.033 | 9.173 | 36,752,888 | +0.35(+3.93%) |
Dec 19, 2011 | 9.200 | 9.240 | 8.796 | 8.826 | 31,992,344 | -0.36(-3.97%) |
Dec 16, 2011 | 9.288 | 9.389 | 9.136 | 9.191 | 33,547,150 | -0.04(-0.43%) |
Dec 15, 2011 | 9.480 | 9.522 | 9.214 | 9.230 | 27,657,206 | -0.05(-0.56%) |
Dec 14, 2011 | 9.218 | 9.492 | 9.148 | 9.282 | 27,720,008 | +0.01(+0.10%) |
Dec 13, 2011 | 9.553 | 9.680 | 9.164 | 9.273 | 31,097,938 | -0.17(-1.83%) |
Dec 12, 2011 | 9.544 | 9.550 | 9.303 | 9.446 | 23,910,314 | -0.22(-2.26%) |
Dec 09, 2011 | 9.516 | 9.735 | 9.474 | 9.665 | 24,937,584 | +0.25(+2.68%) |
Dec 08, 2011 | 9.887 | 9.896 | 9.382 | 9.413 | 35,042,920 | -0.61(-6.12%) |
Dec 07, 2011 | 9.918 | 10.10 | 9.729 | 10.03 | 27,628,288 | +0.03(+0.27%) |
Dec 06, 2011 | 9.963 | 10.09 | 9.796 | 10.000 | 27,514,468 | -0.01(-0.09%) |
Dec 05, 2011 | 10.08 | 10.25 | 9.895 | 10.01 | 45,362,504 | +0.35(+3.65%) |
Dec 02, 2011 | 9.617 | 9.811 | 9.592 | 9.656 | 31,791,504 | +0.19(+2.02%) |