Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 11.63 | 11.81 | 11.57 | 11.66 | 6,113 | +0.15(+1.34%) |
Jan 30, 2012 | 11.28 | 11.82 | 11.28 | 11.51 | 12,225 | +0.09(+0.80%) |
Jan 27, 2012 | 11.38 | 11.53 | 11.38 | 11.42 | 3,802 | -0.01(-0.13%) |
Jan 26, 2012 | 11.53 | 11.55 | 11.35 | 11.43 | 11,433 | -0.13(-1.12%) |
Jan 25, 2012 | 11.37 | 11.58 | 11.29 | 11.56 | 8,207 | -0.03(-0.28%) |
Jan 24, 2012 | 11.46 | 11.60 | 11.25 | 11.60 | 7,630 | +0.27(+2.36%) |
Jan 23, 2012 | 11.39 | 11.59 | 11.26 | 11.33 | 11,106 | +0.13(+1.16%) |
Jan 20, 2012 | 11.38 | 11.69 | 11.20 | 11.20 | 10,097 | -0.32(-2.82%) |
Jan 19, 2012 | 11.26 | 11.57 | 11.23 | 11.52 | 4,639 | +0.19(+1.72%) |
Jan 18, 2012 | 11.73 | 11.82 | 11.17 | 11.33 | 15,023 | -0.49(-4.12%) |
Jan 17, 2012 | 11.75 | 11.82 | 11.38 | 11.82 | 16,276 | +0.03(+0.28%) |
Jan 13, 2012 | 11.34 | 12.06 | 11.33 | 11.78 | 19,343 | +0.52(+4.66%) |
Jan 12, 2012 | 11.04 | 11.56 | 11.00 | 11.26 | 23,522 | +0.19(+1.72%) |
Jan 11, 2012 | 10.98 | 11.34 | 10.81 | 11.07 | 11,326 | +0.06(+0.58%) |
Jan 10, 2012 | 11.00 | 11.38 | 10.83 | 11.00 | 25,965 | +0.13(+1.19%) |
Jan 09, 2012 | 10.74 | 11.08 | 10.58 | 10.87 | 32,511 | +0.14(+1.29%) |
Jan 06, 2012 | 10.71 | 10.74 | 10.39 | 10.74 | 9,008 | +0.05(+0.46%) |
Jan 05, 2012 | 10.67 | 10.74 | 10.48 | 10.69 | 7,417 | -0.05(-0.45%) |
Jan 04, 2012 | 10.52 | 10.79 | 10.51 | 10.74 | 10,339 | +0.35(+3.36%) |
Dec 30, 2011 | 10.51 | 10.79 | 10.31 | 10.39 | 7,697 | -0.12(-1.16%) |
Dec 29, 2011 | 10.57 | 10.57 | 10.39 | 10.51 | 5,855 | -0.16(-1.52%) |
Dec 28, 2011 | 10.76 | 10.76 | 10.39 | 10.67 | 5,089 | +0.00(+0.00%) |
Dec 27, 2011 | 10.87 | 10.91 | 10.39 | 10.67 | 16,710 | -0.20(-1.87%) |
Dec 23, 2011 | 10.75 | 10.91 | 10.44 | 10.87 | 5,593 | +0.39(+3.72%) |
Dec 21, 2011 | 10.40 | 10.64 | 10.31 | 10.48 | 3,515 | +0.14(+1.33%) |
Dec 20, 2011 | 10.23 | 10.41 | 9.868 | 10.35 | 3,496 | +0.11(+1.11%) |
Dec 19, 2011 | 9.665 | 10.54 | 9.551 | 10.23 | 21,825 | +0.58(+5.97%) |
Dec 16, 2011 | 9.657 | 9.657 | 9.657 | 9.657 | 431 | +0.08(+0.85%) |
Dec 15, 2011 | 9.503 | 9.769 | 9.463 | 9.575 | 5,587 | +0.11(+1.19%) |
Dec 14, 2011 | 9.712 | 9.712 | 9.463 | 9.463 | 5,578 | -0.24(-2.49%) |
Dec 13, 2011 | 9.736 | 9.789 | 9.680 | 9.704 | 2,035 | +0.01(+0.14%) |
Dec 12, 2011 | 9.785 | 9.817 | 9.688 | 9.690 | 6,054 | -0.10(-0.99%) |
Dec 09, 2011 | 9.849 | 9.849 | 9.688 | 9.788 | 3,645 | +0.05(+0.53%) |
Dec 08, 2011 | 9.728 | 9.833 | 9.672 | 9.736 | 2,532 | +0.00(+0.00%) |
Dec 07, 2011 | 9.704 | 9.736 | 9.696 | 9.736 | 4,263 | -0.01(-0.08%) |
Dec 06, 2011 | 9.825 | 9.929 | 9.680 | 9.744 | 3,705 | -0.09(-0.90%) |
Dec 05, 2011 | 9.889 | 9.889 | 9.680 | 9.833 | 6,198 | -0.02(-0.24%) |
Dec 02, 2011 | 9.954 | 9.954 | 9.567 | 9.857 | 11,525 | -0.05(-0.49%) |
Dec 01, 2011 | 9.938 | 9.938 | 9.640 | 9.905 | 8,553 | -0.01(-0.12%) |
Nov 30, 2011 | 9.817 | 9.986 | 9.672 | 9.917 | 9,111 | +0.27(+2.79%) |
Nov 29, 2011 | 9.737 | 9.871 | 9.616 | 9.648 | 4,770 | -0.25(-2.52%) |
Nov 28, 2011 | 9.382 | 10.06 | 9.214 | 9.897 | 23,299 | +0.68(+7.42%) |
Nov 25, 2011 | 10.12 | 10.12 | 9.213 | 9.213 | 8,397 | -0.85(-8.47%) |
Nov 23, 2011 | 9.986 | 10.12 | 9.849 | 10.07 | 4,252 | +0.05(+0.48%) |
Nov 22, 2011 | 9.962 | 10.10 | 9.789 | 10.02 | 10,618 | +0.10(+0.97%) |
Nov 21, 2011 | 10.05 | 10.23 | 9.817 | 9.921 | 10,129 | -0.22(-2.14%) |
Nov 18, 2011 | 10.07 | 10.14 | 9.801 | 10.14 | 11,540 | +0.04(+0.40%) |
Nov 17, 2011 | 10.32 | 10.32 | 9.986 | 10.10 | 7,367 | -0.10(-0.95%) |
Nov 16, 2011 | 9.809 | 10.26 | 9.809 | 10.20 | 5,664 | +0.40(+4.11%) |
Nov 15, 2011 | 10.07 | 10.07 | 9.656 | 9.793 | 10,162 | -0.26(-2.56%) |
Nov 14, 2011 | 9.857 | 10.05 | 9.833 | 10.05 | 4,541 | +0.13(+1.30%) |
Nov 11, 2011 | 9.793 | 9.962 | 9.487 | 9.921 | 9,520 | +0.13(+1.31%) |
Nov 10, 2011 | 9.793 | 9.857 | 9.366 | 9.793 | 9,418 | +0.15(+1.59%) |
Nov 09, 2011 | 9.688 | 9.817 | 9.455 | 9.640 | 8,924 | -0.11(-1.16%) |
Nov 08, 2011 | 9.656 | 9.817 | 9.294 | 9.753 | 9,176 | +0.10(+1.00%) |
Nov 07, 2011 | 9.551 | 9.656 | 9.165 | 9.656 | 16,173 | +0.06(+0.67%) |
Nov 04, 2011 | 9.495 | 9.683 | 9.085 | 9.592 | 11,278 | +0.14(+1.45%) |
Nov 03, 2011 | 9.503 | 9.680 | 9.350 | 9.455 | 8,823 | +0.00(+0.00%) |
Nov 02, 2011 | 9.406 | 9.680 | 9.398 | 9.455 | 11,209 | +0.00(+0.00%) |