Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 12.73 | 12.73 | 12.39 | 12.43 | 4,608 | +0.21(+1.72%) |
Jan 30, 2012 | 12.20 | 12.22 | 12.20 | 12.22 | 974 | -0.47(-3.70%) |
Jan 27, 2012 | 12.79 | 12.79 | 12.69 | 12.69 | 11,277 | +0.01(+0.08%) |
Jan 26, 2012 | 12.77 | 12.77 | 12.68 | 12.68 | 385 | +0.06(+0.48%) |
Jan 25, 2012 | 12.40 | 12.62 | 12.40 | 12.62 | 4,812 | +0.14(+1.12%) |
Jan 24, 2012 | 12.17 | 12.48 | 12.17 | 12.48 | 545 | +0.00(+0.00%) |
Jan 23, 2012 | 12.53 | 12.53 | 12.43 | 12.48 | 1,859 | +0.05(+0.40%) |
Jan 20, 2012 | 12.44 | 12.44 | 12.43 | 12.43 | 1,410 | -0.02(-0.16%) |
Jan 19, 2012 | 12.45 | 12.45 | 12.45 | 12.45 | 1,529 | +0.15(+1.22%) |
Jan 17, 2012 | 12.30 | 12.30 | 12.30 | 0 | +0.55(+4.68%) | |
Jan 13, 2012 | 11.74 | 11.75 | 11.74 | 11.75 | 3,856 | +0.07(+0.60%) |
Jan 12, 2012 | 11.66 | 11.68 | 11.66 | 11.68 | 1,039 | +0.23(+2.01%) |
Jan 11, 2012 | 11.45 | 11.45 | 11.45 | 11.45 | 336 | +0.10(+0.88%) |
Jan 10, 2012 | 10.95 | 11.38 | 10.95 | 11.35 | 1,524 | +0.46(+4.22%) |
Jan 09, 2012 | 10.90 | 10.90 | 10.85 | 10.89 | 16,500 | +0.11(+1.02%) |
Jan 06, 2012 | 10.92 | 10.92 | 10.76 | 10.78 | 2,363 | -0.40(-3.58%) |
Jan 05, 2012 | 11.18 | 11.18 | 10.75 | 11.18 | 1,356 | +0.25(+2.29%) |
Jan 04, 2012 | 10.93 | 10.93 | 10.93 | 10.93 | 280 | +0.30(+2.82%) |
Dec 30, 2011 | 10.76 | 10.77 | 10.63 | 10.63 | 812 | -0.17(-1.57%) |
Dec 29, 2011 | 10.67 | 10.80 | 10.67 | 10.80 | 958 | +0.18(+1.69%) |
Dec 28, 2011 | 10.66 | 10.66 | 10.59 | 10.62 | 1,506 | -0.37(-3.37%) |
Dec 27, 2011 | 10.90 | 10.99 | 10.90 | 10.99 | 12,236 | -0.20(-1.79%) |
Dec 23, 2011 | 10.56 | 11.19 | 10.56 | 11.19 | 9,455 | +0.58(+5.47%) |
Dec 21, 2011 | 10.61 | 10.61 | 10.61 | 10.61 | 302 | +0.36(+3.51%) |
Dec 20, 2011 | 10.56 | 10.56 | 10.23 | 10.25 | 12,799 | -0.05(-0.49%) |
Dec 19, 2011 | 10.13 | 10.40 | 10.11 | 10.30 | 2,380 | -0.05(-0.48%) |
Dec 16, 2011 | 10.37 | 10.85 | 10.35 | 10.35 | 2,672 | -0.30(-2.82%) |
Dec 15, 2011 | 10.70 | 10.70 | 10.31 | 10.65 | 1,430 | -0.11(-1.02%) |
Dec 14, 2011 | 10.37 | 10.76 | 10.33 | 10.76 | 622 | +0.02(+0.19%) |
Dec 13, 2011 | 10.56 | 10.74 | 10.53 | 10.74 | 9,158 | +0.09(+0.85%) |
Dec 12, 2011 | 11.16 | 11.16 | 10.65 | 10.65 | 814 | -0.12(-1.11%) |
Dec 09, 2011 | 10.70 | 11.13 | 10.70 | 10.77 | 14,411 | -0.58(-5.11%) |
Dec 08, 2011 | 11.49 | 11.49 | 11.29 | 11.35 | 12,513 | +0.26(+2.34%) |
Dec 07, 2011 | 11.59 | 11.59 | 11.09 | 11.09 | 2,461 | +0.24(+2.21%) |
Dec 06, 2011 | 10.85 | 10.85 | 10.85 | 10.85 | 161 | -0.16(-1.45%) |
Dec 05, 2011 | 11.01 | 11.49 | 11.01 | 11.01 | 907 | -0.06(-0.54%) |
Dec 02, 2011 | 10.95 | 11.41 | 10.95 | 11.07 | 7,951 | +0.01(+0.09%) |
Dec 01, 2011 | 11.28 | 11.29 | 10.84 | 11.06 | 8,249 | +0.42(+3.95%) |
Nov 30, 2011 | 10.35 | 10.64 | 10.35 | 10.64 | 2,785 | +0.05(+0.47%) |
Nov 29, 2011 | 10.59 | 10.59 | 10.59 | 10.59 | 141 | +0.90(+9.29%) |
Nov 25, 2011 | 9.690 | 9.690 | 9.690 | 0 | +0.07(+0.73%) | |
Nov 23, 2011 | 10.14 | 10.14 | 9.620 | 9.620 | 4,812 | -0.97(-9.16%) |
Nov 22, 2011 | 10.52 | 10.59 | 10.52 | 10.59 | 1,169 | +0.12(+1.15%) |
Nov 21, 2011 | 10.57 | 10.57 | 10.00 | 10.47 | 1,406 | -0.46(-4.21%) |
Nov 18, 2011 | 10.93 | 10.93 | 10.93 | 10.93 | 363 | -0.52(-4.54%) |
Nov 16, 2011 | 11.45 | 11.45 | 11.45 | 0 | -0.34(-2.88%) | |
Nov 15, 2011 | 11.69 | 11.79 | 11.64 | 11.79 | 934 | +0.32(+2.79%) |
Nov 14, 2011 | 11.47 | 11.47 | 11.47 | 11.47 | 343 | +0.13(+1.15%) |
Nov 11, 2011 | 11.71 | 11.71 | 11.34 | 11.34 | 462 | +0.48(+4.42%) |
Nov 10, 2011 | 10.86 | 10.86 | 10.86 | 10.86 | 437 | -0.52(-4.57%) |
Nov 09, 2011 | 11.71 | 11.71 | 11.38 | 11.38 | 1,040 | -0.53(-4.45%) |
Nov 08, 2011 | 11.93 | 11.93 | 11.88 | 11.91 | 1,630 | -0.03(-0.25%) |
Nov 07, 2011 | 11.91 | 11.94 | 11.82 | 11.94 | 1,994 | +0.18(+1.53%) |
Nov 04, 2011 | 11.76 | 11.76 | 11.76 | 11.76 | 1,210 | -0.14(-1.18%) |
Nov 03, 2011 | 11.73 | 11.90 | 11.73 | 11.90 | 715 | +0.12(+1.02%) |
Nov 02, 2011 | 11.65 | 11.78 | 11.65 | 11.78 | 2,876 | +0.34(+2.97%) |