Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 12.34 | 12.90 | 12.28 | 12.75 | 191,667 | +0.39(+3.19%) |
Jan 30, 2012 | 12.82 | 12.91 | 12.10 | 12.35 | 203,063 | -0.59(-4.57%) |
Jan 27, 2012 | 12.49 | 12.99 | 12.38 | 12.94 | 258,196 | +0.39(+3.14%) |
Jan 26, 2012 | 12.51 | 12.75 | 12.46 | 12.55 | 354,589 | +0.15(+1.24%) |
Jan 25, 2012 | 12.77 | 12.94 | 12.39 | 12.40 | 169,942 | -0.37(-2.89%) |
Jan 24, 2012 | 12.88 | 12.88 | 12.44 | 12.76 | 1,769,501 | -0.21(-1.65%) |
Jan 23, 2012 | 12.83 | 13.12 | 12.03 | 12.98 | 174,750 | +0.16(+1.27%) |
Jan 20, 2012 | 12.79 | 13.05 | 12.69 | 12.81 | 2,629,614 | +0.18(+1.42%) |
Jan 19, 2012 | 12.41 | 12.70 | 12.22 | 12.64 | 121,812 | +0.24(+1.93%) |
Jan 18, 2012 | 12.19 | 12.41 | 12.02 | 12.40 | 238,944 | +0.30(+2.48%) |
Jan 17, 2012 | 11.56 | 12.31 | 11.56 | 12.10 | 642,441 | +0.40(+3.44%) |
Jan 13, 2012 | 11.64 | 11.86 | 11.56 | 11.69 | 98,583 | -0.04(-0.36%) |
Jan 12, 2012 | 11.62 | 11.86 | 11.55 | 11.74 | 99,209 | +0.10(+0.88%) |
Jan 11, 2012 | 11.82 | 11.94 | 11.55 | 11.63 | 66,903 | -0.24(-2.02%) |
Jan 10, 2012 | 11.71 | 11.91 | 11.71 | 11.87 | 81,523 | +0.29(+2.52%) |
Jan 09, 2012 | 11.98 | 11.98 | 11.57 | 11.58 | 93,486 | -0.35(-2.94%) |
Jan 06, 2012 | 11.38 | 11.98 | 11.37 | 11.93 | 250,399 | +0.45(+3.96%) |
Jan 05, 2012 | 11.14 | 11.66 | 11.08 | 11.48 | 289,912 | +0.25(+2.21%) |
Jan 04, 2012 | 11.10 | 11.31 | 10.96 | 11.23 | 113,451 | +0.60(+5.64%) |
Dec 30, 2011 | 10.50 | 10.64 | 10.48 | 10.63 | 168,194 | +0.10(+0.98%) |
Dec 29, 2011 | 10.68 | 10.74 | 10.49 | 10.53 | 203,894 | -0.16(-1.52%) |
Dec 28, 2011 | 10.50 | 10.72 | 10.48 | 10.69 | 160,345 | +0.15(+1.46%) |
Dec 27, 2011 | 10.49 | 10.59 | 10.34 | 10.54 | 155,069 | +0.00(+0.00%) |
Dec 23, 2011 | 10.53 | 10.55 | 10.34 | 10.54 | 79,806 | +0.05(+0.49%) |
Dec 21, 2011 | 10.36 | 10.49 | 10.24 | 10.48 | 65,362 | +0.11(+1.07%) |
Dec 20, 2011 | 10.26 | 10.44 | 10.10 | 10.37 | 295,392 | +0.23(+2.29%) |
Dec 19, 2011 | 10.24 | 10.45 | 9.560 | 10.14 | 644,230 | +0.07(+0.68%) |
Dec 16, 2011 | 10.83 | 10.92 | 9.937 | 10.07 | 413,220 | -0.69(-6.44%) |
Dec 15, 2011 | 10.95 | 11.04 | 10.47 | 10.77 | 169,596 | -0.11(-1.02%) |
Dec 14, 2011 | 11.25 | 11.25 | 10.57 | 10.88 | 91,954 | -0.47(-4.15%) |
Dec 13, 2011 | 11.19 | 11.48 | 11.19 | 11.35 | 247,173 | +0.05(+0.45%) |
Dec 12, 2011 | 11.47 | 11.49 | 11.16 | 11.30 | 227,525 | -0.32(-2.73%) |
Dec 09, 2011 | 11.35 | 11.77 | 11.26 | 11.62 | 356,196 | +0.33(+2.96%) |
Dec 08, 2011 | 11.50 | 11.63 | 11.02 | 11.28 | 443,768 | -0.36(-3.09%) |
Dec 07, 2011 | 11.98 | 11.98 | 11.47 | 11.64 | 331,385 | -0.33(-2.72%) |
Dec 06, 2011 | 11.82 | 12.03 | 11.71 | 11.97 | 105,982 | +0.13(+1.09%) |
Dec 05, 2011 | 11.32 | 12.17 | 11.32 | 11.84 | 444,751 | +0.70(+6.31%) |
Dec 02, 2011 | 10.94 | 11.27 | 10.94 | 11.14 | 123,033 | +0.30(+2.77%) |
Dec 01, 2011 | 10.72 | 10.85 | 10.64 | 10.84 | 223,786 | +0.11(+1.04%) |
Nov 30, 2011 | 10.48 | 10.87 | 10.37 | 10.72 | 200,340 | +0.38(+3.64%) |
Nov 29, 2011 | 10.07 | 10.58 | 10.06 | 10.35 | 158,694 | +0.41(+4.14%) |
Nov 28, 2011 | 9.860 | 10.17 | 9.808 | 9.937 | 268,465 | +0.41(+4.32%) |
Nov 25, 2011 | 9.646 | 9.688 | 9.508 | 9.526 | 37,129 | -0.18(-1.85%) |
Nov 23, 2011 | 9.860 | 9.903 | 9.568 | 9.706 | 226,162 | -0.21(-2.16%) |
Nov 22, 2011 | 9.834 | 10.03 | 9.534 | 9.920 | 150,026 | -0.12(-1.19%) |
Nov 21, 2011 | 10.37 | 10.37 | 9.637 | 10.04 | 264,517 | -0.50(-4.72%) |
Nov 18, 2011 | 10.45 | 10.78 | 10.42 | 10.54 | 68,762 | +0.17(+1.65%) |
Nov 17, 2011 | 11.02 | 11.13 | 10.32 | 10.37 | 187,925 | -0.75(-6.71%) |
Nov 16, 2011 | 10.83 | 11.20 | 10.83 | 11.11 | 114,976 | +0.20(+1.81%) |
Nov 15, 2011 | 10.84 | 11.04 | 10.51 | 10.91 | 318,326 | -0.20(-1.77%) |
Nov 14, 2011 | 11.27 | 11.27 | 11.04 | 11.11 | 154,678 | -0.15(-1.29%) |
Nov 11, 2011 | 11.47 | 11.64 | 11.08 | 11.26 | 369,399 | -0.07(-0.60%) |
Nov 10, 2011 | 11.96 | 12.00 | 11.03 | 11.32 | 384,972 | -0.51(-4.27%) |
Nov 09, 2011 | 11.62 | 11.90 | 11.47 | 11.83 | 360,690 | +0.00(+0.00%) |
Nov 08, 2011 | 11.97 | 12.03 | 11.70 | 11.83 | 219,815 | -0.09(-0.72%) |
Nov 07, 2011 | 11.30 | 11.95 | 11.30 | 11.92 | 414,295 | +0.59(+5.22%) |
Nov 04, 2011 | 11.11 | 11.35 | 11.06 | 11.32 | 149,326 | +0.15(+1.38%) |
Nov 03, 2011 | 10.49 | 11.46 | 10.43 | 11.17 | 223,771 | -0.04(-0.38%) |
Nov 02, 2011 | 11.20 | 11.29 | 10.92 | 11.21 | 257,609 | +0.23(+2.11%) |