Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 11.80 | 11.80 | 11.58 | 11.61 | 388,057 | -0.12(-1.01%) |
Jan 30, 2012 | 11.62 | 11.80 | 11.49 | 11.72 | 317,712 | -0.07(-0.56%) |
Jan 27, 2012 | 11.52 | 11.84 | 11.47 | 11.79 | 337,484 | +0.18(+1.59%) |
Jan 26, 2012 | 11.76 | 11.89 | 11.40 | 11.61 | 560,009 | -0.12(-1.01%) |
Jan 25, 2012 | 11.74 | 11.80 | 11.58 | 11.72 | 670,568 | -0.03(-0.25%) |
Jan 24, 2012 | 12.24 | 12.24 | 11.24 | 11.75 | 718,886 | -0.32(-2.63%) |
Jan 23, 2012 | 12.10 | 12.30 | 11.80 | 12.07 | 656,378 | -0.03(-0.24%) |
Jan 20, 2012 | 11.83 | 12.16 | 11.73 | 12.10 | 469,501 | +0.22(+1.86%) |
Jan 19, 2012 | 11.80 | 11.89 | 11.59 | 11.88 | 429,658 | +0.12(+1.00%) |
Jan 18, 2012 | 11.47 | 11.76 | 11.47 | 11.76 | 329,081 | +0.22(+1.92%) |
Jan 17, 2012 | 11.67 | 11.78 | 11.48 | 11.54 | 378,683 | -0.10(-0.89%) |
Jan 13, 2012 | 11.52 | 11.75 | 11.35 | 11.64 | 473,841 | +0.01(+0.06%) |
Jan 12, 2012 | 11.57 | 11.66 | 11.33 | 11.64 | 289,580 | +0.09(+0.77%) |
Jan 11, 2012 | 11.07 | 11.57 | 11.07 | 11.55 | 347,420 | +0.41(+3.64%) |
Jan 10, 2012 | 11.62 | 11.68 | 11.11 | 11.14 | 903,322 | -0.32(-2.77%) |
Jan 09, 2012 | 11.42 | 11.52 | 11.19 | 11.46 | 552,457 | +0.06(+0.52%) |
Jan 06, 2012 | 11.58 | 11.60 | 11.25 | 11.40 | 528,753 | -0.17(-1.47%) |
Jan 05, 2012 | 11.15 | 11.61 | 10.99 | 11.57 | 699,316 | +0.32(+2.82%) |
Jan 04, 2012 | 11.20 | 11.36 | 11.11 | 11.25 | 508,026 | +0.24(+2.21%) |
Dec 30, 2011 | 11.02 | 11.19 | 10.96 | 11.01 | 494,295 | -0.19(-1.71%) |
Dec 29, 2011 | 10.79 | 11.21 | 10.69 | 11.20 | 411,531 | +0.46(+4.26%) |
Dec 28, 2011 | 11.06 | 11.06 | 10.67 | 10.74 | 304,829 | -0.32(-2.93%) |
Dec 27, 2011 | 10.88 | 11.10 | 10.69 | 11.07 | 297,386 | +0.12(+1.08%) |
Dec 23, 2011 | 11.03 | 11.10 | 10.83 | 10.95 | 173,161 | +0.15(+1.37%) |
Dec 21, 2011 | 10.63 | 10.82 | 10.41 | 10.80 | 396,669 | +0.17(+1.60%) |
Dec 20, 2011 | 10.36 | 10.66 | 10.30 | 10.63 | 621,546 | +0.55(+5.41%) |
Dec 19, 2011 | 10.35 | 10.46 | 9.939 | 10.09 | 557,818 | -0.20(-1.94%) |
Dec 16, 2011 | 10.15 | 10.48 | 10.02 | 10.29 | 1,622,192 | +0.19(+1.90%) |
Dec 15, 2011 | 10.04 | 10.14 | 9.895 | 10.09 | 436,953 | +0.25(+2.55%) |
Dec 14, 2011 | 9.755 | 10.04 | 9.733 | 9.844 | 586,649 | -0.01(-0.07%) |
Dec 13, 2011 | 10.12 | 10.16 | 9.733 | 9.851 | 605,993 | -0.13(-1.26%) |
Dec 12, 2011 | 10.07 | 10.13 | 9.836 | 9.976 | 474,394 | -0.32(-3.08%) |
Dec 09, 2011 | 9.998 | 10.36 | 9.777 | 10.29 | 599,980 | +0.37(+3.72%) |
Dec 08, 2011 | 10.39 | 10.43 | 9.895 | 9.925 | 683,175 | -0.63(-5.94%) |
Dec 07, 2011 | 10.60 | 10.67 | 10.20 | 10.55 | 662,534 | -0.15(-1.45%) |
Dec 06, 2011 | 10.44 | 10.80 | 10.22 | 10.71 | 812,470 | +0.24(+2.33%) |
Dec 05, 2011 | 10.40 | 10.59 | 10.26 | 10.46 | 441,450 | +0.31(+3.05%) |
Dec 02, 2011 | 10.18 | 10.45 | 10.10 | 10.15 | 409,279 | +0.13(+1.25%) |
Dec 01, 2011 | 10.22 | 10.26 | 9.976 | 10.03 | 572,119 | -0.19(-1.88%) |
Nov 30, 2011 | 9.571 | 10.23 | 9.328 | 10.22 | 1,165,849 | +1.04(+11.32%) |
Nov 29, 2011 | 9.254 | 9.380 | 9.122 | 9.181 | 368,586 | -0.06(-0.64%) |
Nov 28, 2011 | 9.166 | 9.372 | 9.048 | 9.240 | 702,035 | +0.47(+5.38%) |
Nov 25, 2011 | 8.901 | 9.111 | 8.768 | 8.768 | 276,980 | -0.18(-1.98%) |
Nov 23, 2011 | 9.151 | 9.505 | 8.923 | 8.945 | 791,784 | -0.27(-2.88%) |
Nov 22, 2011 | 9.159 | 9.262 | 9.048 | 9.210 | 608,404 | +0.04(+0.40%) |
Nov 21, 2011 | 9.299 | 9.453 | 9.026 | 9.173 | 635,571 | -0.32(-3.41%) |
Nov 18, 2011 | 9.461 | 9.608 | 9.227 | 9.498 | 1,160,796 | +0.06(+0.62%) |
Nov 17, 2011 | 9.667 | 9.755 | 9.394 | 9.439 | 778,258 | -0.21(-2.14%) |
Nov 16, 2011 | 9.755 | 9.954 | 9.630 | 9.645 | 573,361 | -0.27(-2.68%) |
Nov 15, 2011 | 9.638 | 9.962 | 9.579 | 9.910 | 424,433 | +0.18(+1.89%) |
Nov 14, 2011 | 9.991 | 10.01 | 9.579 | 9.726 | 453,542 | -0.35(-3.51%) |
Nov 11, 2011 | 9.991 | 10.20 | 9.836 | 10.08 | 413,718 | +0.25(+2.55%) |
Nov 10, 2011 | 9.888 | 9.976 | 9.674 | 9.829 | 482,003 | +0.14(+1.44%) |
Nov 09, 2011 | 10.15 | 10.39 | 9.660 | 9.689 | 802,733 | -0.82(-7.78%) |
Nov 08, 2011 | 10.40 | 10.57 | 10.09 | 10.51 | 437,462 | +0.24(+2.37%) |
Nov 07, 2011 | 10.16 | 10.30 | 9.888 | 10.26 | 615,836 | +0.06(+0.58%) |
Nov 04, 2011 | 10.23 | 10.37 | 10.06 | 10.20 | 387,758 | -0.20(-1.91%) |
Nov 03, 2011 | 10.44 | 10.54 | 10.07 | 10.40 | 667,822 | +0.17(+1.66%) |
Nov 02, 2011 | 10.01 | 10.35 | 9.903 | 10.23 | 688,086 | +0.46(+4.75%) |