Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 10.72 | 10.79 | 10.64 | 10.71 | 31,883 | +0.08(+0.77%) |
Jan 30, 2012 | 10.71 | 10.78 | 10.60 | 10.62 | 21,173 | -0.14(-1.28%) |
Jan 27, 2012 | 10.59 | 10.80 | 10.57 | 10.76 | 27,759 | +0.08(+0.70%) |
Jan 26, 2012 | 10.84 | 10.84 | 10.49 | 10.69 | 50,498 | -0.11(-0.99%) |
Jan 25, 2012 | 10.68 | 10.86 | 10.61 | 10.79 | 24,401 | +0.06(+0.52%) |
Jan 24, 2012 | 10.54 | 10.84 | 10.51 | 10.74 | 42,335 | +0.22(+2.08%) |
Jan 23, 2012 | 10.38 | 10.59 | 10.34 | 10.52 | 36,889 | +0.18(+1.70%) |
Jan 20, 2012 | 10.17 | 10.47 | 10.17 | 10.34 | 39,032 | +0.17(+1.66%) |
Jan 19, 2012 | 10.20 | 10.22 | 10.15 | 10.17 | 11,167 | -0.01(-0.06%) |
Jan 18, 2012 | 10.20 | 10.20 | 10.17 | 10.18 | 26,427 | +0.08(+0.74%) |
Jan 17, 2012 | 10.26 | 10.26 | 10.08 | 10.10 | 71,187 | -0.06(-0.62%) |
Jan 13, 2012 | 10.17 | 10.32 | 10.17 | 10.17 | 35,361 | -0.20(-1.93%) |
Jan 12, 2012 | 10.54 | 10.54 | 10.14 | 10.37 | 17,293 | +0.04(+0.36%) |
Jan 11, 2012 | 10.12 | 10.33 | 10.04 | 10.33 | 54,731 | +0.06(+0.55%) |
Jan 10, 2012 | 10.24 | 10.35 | 10.10 | 10.27 | 31,466 | +0.21(+2.12%) |
Jan 09, 2012 | 10.12 | 10.15 | 9.929 | 10.06 | 56,433 | -0.07(-0.68%) |
Jan 06, 2012 | 10.24 | 10.24 | 10.02 | 10.13 | 40,814 | -0.08(-0.74%) |
Jan 05, 2012 | 10.11 | 10.37 | 10.04 | 10.20 | 35,546 | +0.00(+0.00%) |
Jan 04, 2012 | 10.17 | 10.27 | 10.17 | 10.20 | 16,820 | +0.10(+0.99%) |
Dec 30, 2011 | 10.40 | 10.37 | 10.08 | 10.10 | 43,571 | -0.30(-2.89%) |
Dec 29, 2011 | 10.38 | 10.47 | 10.30 | 10.40 | 63,211 | +0.09(+0.91%) |
Dec 28, 2011 | 10.50 | 10.50 | 10.27 | 10.31 | 44,929 | -0.18(-1.73%) |
Dec 27, 2011 | 10.46 | 10.52 | 10.37 | 10.49 | 16,080 | -0.01(-0.12%) |
Dec 23, 2011 | 10.61 | 10.64 | 10.43 | 10.50 | 8,491 | -0.01(-0.12%) |
Dec 21, 2011 | 10.32 | 10.60 | 10.17 | 10.52 | 69,593 | +0.08(+0.78%) |
Dec 20, 2011 | 10.19 | 10.52 | 10.19 | 10.44 | 79,374 | +0.48(+4.78%) |
Dec 19, 2011 | 10.19 | 10.19 | 9.847 | 9.960 | 46,159 | -0.09(-0.87%) |
Dec 16, 2011 | 10.17 | 10.30 | 10.01 | 10.05 | 109,055 | -0.13(-1.23%) |
Dec 15, 2011 | 10.01 | 10.17 | 9.703 | 10.17 | 32,441 | +0.45(+4.64%) |
Dec 14, 2011 | 9.127 | 9.935 | 9.127 | 9.722 | 105,948 | +0.46(+5.00%) |
Dec 13, 2011 | 9.572 | 9.650 | 9.102 | 9.259 | 57,363 | -0.21(-2.25%) |
Dec 12, 2011 | 9.522 | 9.904 | 9.341 | 9.472 | 108,636 | -0.17(-1.75%) |
Dec 09, 2011 | 9.504 | 9.759 | 9.504 | 9.641 | 86,569 | +0.17(+1.77%) |
Dec 08, 2011 | 10.01 | 10.01 | 9.442 | 9.473 | 63,473 | -0.61(-6.09%) |
Dec 07, 2011 | 10.27 | 10.27 | 9.895 | 10.09 | 45,795 | -0.27(-2.58%) |
Dec 06, 2011 | 10.27 | 10.44 | 10.06 | 10.35 | 91,679 | +0.06(+0.54%) |
Dec 05, 2011 | 10.24 | 10.30 | 10.03 | 10.30 | 39,699 | +0.11(+1.10%) |
Dec 02, 2011 | 10.30 | 10.30 | 10.09 | 10.19 | 22,391 | +0.09(+0.86%) |
Dec 01, 2011 | 10.24 | 10.34 | 9.715 | 10.10 | 45,463 | -0.24(-2.28%) |
Nov 30, 2011 | 9.802 | 10.39 | 9.467 | 10.34 | 103,002 | +0.97(+10.34%) |
Nov 29, 2011 | 9.535 | 9.591 | 9.318 | 9.368 | 40,808 | -0.16(-1.69%) |
Nov 28, 2011 | 9.498 | 9.610 | 8.831 | 9.529 | 67,166 | +0.22(+2.33%) |
Nov 25, 2011 | 9.389 | 9.666 | 9.262 | 9.312 | 29,796 | -0.12(-1.32%) |
Nov 23, 2011 | 9.734 | 9.796 | 9.356 | 9.436 | 64,019 | -0.39(-3.98%) |
Nov 22, 2011 | 10.06 | 10.15 | 9.827 | 9.827 | 26,935 | -0.25(-2.52%) |
Nov 21, 2011 | 10.17 | 10.36 | 10.08 | 10.08 | 38,569 | -0.31(-2.99%) |
Nov 18, 2011 | 10.34 | 10.62 | 10.28 | 10.39 | 34,933 | +0.02(+0.24%) |
Nov 17, 2011 | 10.29 | 10.60 | 10.22 | 10.37 | 42,931 | +0.12(+1.21%) |
Nov 16, 2011 | 10.24 | 10.70 | 10.09 | 10.24 | 56,928 | -0.16(-1.49%) |
Nov 15, 2011 | 10.09 | 10.42 | 10.01 | 10.40 | 23,552 | +0.25(+2.45%) |
Nov 14, 2011 | 10.43 | 10.44 | 10.09 | 10.15 | 52,722 | -0.34(-3.25%) |
Nov 11, 2011 | 10.19 | 10.51 | 10.14 | 10.49 | 52,145 | +0.44(+4.38%) |
Nov 10, 2011 | 10.16 | 10.21 | 9.942 | 10.05 | 32,554 | +0.10(+1.00%) |
Nov 09, 2011 | 10.18 | 10.40 | 9.945 | 9.951 | 57,681 | -0.56(-5.37%) |
Nov 08, 2011 | 10.22 | 10.55 | 9.926 | 10.52 | 34,495 | +0.36(+3.55%) |
Nov 07, 2011 | 10.09 | 10.22 | 9.858 | 10.16 | 38,772 | +0.07(+0.68%) |
Nov 04, 2011 | 10.15 | 10.22 | 9.889 | 10.09 | 38,222 | -0.27(-2.64%) |
Nov 03, 2011 | 10.12 | 10.46 | 9.746 | 10.36 | 62,041 | +0.39(+3.92%) |
Nov 02, 2011 | 9.864 | 10.03 | 9.604 | 9.970 | 41,431 | +0.34(+3.48%) |