Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 11.40 | 11.41 | 11.25 | 11.32 | 281,168 | -0.15(-1.31%) |
Jan 30, 2012 | 11.44 | 11.52 | 11.41 | 11.47 | 505,592 | -0.17(-1.46%) |
Jan 27, 2012 | 11.52 | 11.65 | 11.51 | 11.64 | 683,109 | +0.06(+0.52%) |
Jan 26, 2012 | 11.56 | 11.69 | 11.49 | 11.58 | 1,969,484 | +0.11(+0.96%) |
Jan 25, 2012 | 11.27 | 11.50 | 11.20 | 11.47 | 413,953 | +0.13(+1.15%) |
Jan 24, 2012 | 11.31 | 11.37 | 11.25 | 11.34 | 1,180,199 | -0.11(-0.96%) |
Jan 23, 2012 | 11.40 | 11.47 | 11.39 | 11.45 | 477,043 | -0.02(-0.17%) |
Jan 20, 2012 | 11.46 | 11.50 | 11.37 | 11.47 | 566,786 | -0.16(-1.38%) |
Jan 19, 2012 | 11.55 | 11.63 | 11.43 | 11.63 | 896,627 | +0.07(+0.61%) |
Jan 18, 2012 | 11.44 | 11.56 | 11.43 | 11.56 | 295,935 | +0.09(+0.78%) |
Jan 17, 2012 | 11.39 | 11.52 | 11.35 | 11.47 | 390,375 | +0.28(+2.50%) |
Jan 13, 2012 | 11.24 | 11.25 | 11.07 | 11.19 | 401,608 | -0.34(-2.95%) |
Jan 12, 2012 | 11.57 | 11.59 | 11.45 | 11.53 | 751,161 | +0.11(+0.96%) |
Jan 11, 2012 | 11.35 | 11.42 | 11.29 | 11.42 | 313,738 | +0.00(+0.00%) |
Jan 10, 2012 | 11.46 | 11.48 | 11.35 | 11.42 | 286,292 | +0.18(+1.60%) |
Jan 09, 2012 | 11.30 | 11.30 | 11.10 | 11.24 | 694,638 | +0.00(+0.00%) |
Jan 06, 2012 | 11.32 | 11.36 | 11.18 | 11.24 | 447,817 | -0.19(-1.66%) |
Jan 05, 2012 | 11.46 | 11.46 | 11.35 | 11.43 | 198,427 | -0.19(-1.64%) |
Jan 04, 2012 | 11.73 | 11.74 | 11.60 | 11.62 | 853,034 | +0.17(+1.48%) |
Dec 30, 2011 | 11.37 | 11.52 | 11.37 | 11.45 | 274,593 | +0.05(+0.44%) |
Dec 29, 2011 | 11.23 | 11.45 | 11.22 | 11.40 | 327,074 | +0.15(+1.33%) |
Dec 28, 2011 | 11.47 | 11.47 | 11.20 | 11.25 | 344,893 | -0.17(-1.49%) |
Dec 27, 2011 | 11.47 | 11.52 | 11.41 | 11.42 | 355,104 | -0.01(-0.09%) |
Dec 23, 2011 | 11.46 | 11.50 | 11.42 | 11.43 | 263,586 | +0.06(+0.53%) |
Dec 21, 2011 | 11.52 | 11.54 | 11.35 | 11.37 | 673,645 | -0.15(-1.30%) |
Dec 20, 2011 | 11.54 | 11.63 | 11.44 | 11.52 | 515,745 | +0.09(+0.79%) |
Dec 19, 2011 | 11.71 | 11.73 | 11.42 | 11.43 | 374,858 | -0.23(-1.97%) |
Dec 16, 2011 | 11.78 | 11.79 | 11.62 | 11.66 | 742,862 | -0.04(-0.34%) |
Dec 15, 2011 | 11.77 | 11.85 | 11.67 | 11.70 | 250,353 | -0.09(-0.76%) |
Dec 14, 2011 | 11.82 | 11.88 | 11.73 | 11.79 | 339,689 | +0.04(+0.34%) |
Dec 13, 2011 | 12.00 | 12.19 | 11.73 | 11.75 | 270,298 | -0.13(-1.09%) |
Dec 12, 2011 | 12.10 | 12.11 | 11.83 | 11.88 | 281,110 | -0.52(-4.19%) |
Dec 09, 2011 | 12.23 | 12.43 | 12.22 | 12.40 | 275,834 | +0.39(+3.25%) |
Dec 08, 2011 | 12.11 | 12.17 | 12.00 | 12.01 | 166,472 | -0.19(-1.56%) |
Dec 07, 2011 | 12.12 | 12.27 | 12.00 | 12.20 | 266,663 | -0.02(-0.16%) |
Dec 06, 2011 | 12.24 | 12.30 | 12.18 | 12.22 | 178,528 | -0.03(-0.24%) |
Dec 05, 2011 | 12.37 | 12.40 | 12.17 | 12.25 | 195,124 | -0.06(-0.49%) |
Dec 02, 2011 | 12.60 | 12.60 | 12.25 | 12.31 | 253,933 | -0.47(-3.68%) |
Dec 01, 2011 | 12.85 | 12.92 | 12.76 | 12.78 | 812,033 | -0.20(-1.54%) |
Nov 30, 2011 | 12.76 | 13.01 | 12.74 | 12.98 | 335,294 | +0.73(+5.96%) |
Nov 29, 2011 | 12.23 | 12.34 | 12.19 | 12.25 | 334,988 | +0.12(+0.99%) |
Nov 28, 2011 | 12.17 | 12.25 | 12.10 | 12.13 | 211,327 | +0.51(+4.39%) |
Nov 25, 2011 | 11.62 | 11.77 | 11.57 | 11.62 | 276,977 | +0.02(+0.17%) |
Nov 23, 2011 | 11.79 | 11.80 | 11.60 | 11.60 | 366,872 | -0.50(-4.13%) |
Nov 22, 2011 | 12.17 | 12.21 | 12.00 | 12.10 | 155,507 | -0.04(-0.33%) |
Nov 21, 2011 | 12.25 | 12.27 | 12.09 | 12.14 | 203,983 | -0.44(-3.50%) |
Nov 18, 2011 | 12.68 | 12.68 | 12.51 | 12.58 | 260,839 | +0.28(+2.28%) |
Nov 17, 2011 | 12.48 | 12.66 | 12.27 | 12.30 | 199,180 | -0.01(-0.08%) |
Nov 16, 2011 | 12.44 | 12.58 | 12.31 | 12.31 | 1,324,894 | -0.29(-2.30%) |
Nov 15, 2011 | 12.61 | 12.71 | 12.43 | 12.60 | 247,735 | -0.12(-0.94%) |
Nov 14, 2011 | 12.78 | 12.87 | 12.65 | 12.72 | 966,882 | -0.15(-1.17%) |
Nov 11, 2011 | 12.73 | 12.94 | 12.71 | 12.87 | 340,481 | +0.45(+3.62%) |
Nov 10, 2011 | 12.44 | 12.50 | 12.17 | 12.42 | 416,302 | +0.49(+4.11%) |
Nov 09, 2011 | 12.02 | 12.07 | 11.82 | 11.93 | 550,206 | -0.68(-5.39%) |
Nov 08, 2011 | 12.57 | 12.65 | 12.36 | 12.61 | 191,052 | +0.28(+2.27%) |
Nov 07, 2011 | 12.43 | 12.49 | 12.19 | 12.33 | 368,775 | -0.10(-0.80%) |
Nov 04, 2011 | 12.61 | 12.66 | 12.39 | 12.43 | 212,833 | -0.37(-2.89%) |
Nov 03, 2011 | 12.74 | 12.86 | 12.45 | 12.80 | 161,624 | +0.33(+2.65%) |
Nov 02, 2011 | 12.36 | 12.66 | 12.36 | 12.47 | 161,873 | +0.31(+2.55%) |