Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 10.83 | 10.83 | 10.65 | 10.76 | 7,134 | +0.05(+0.51%) |
Jan 30, 2012 | 10.55 | 10.71 | 10.55 | 10.71 | 1,640 | +0.14(+1.36%) |
Jan 27, 2012 | 10.48 | 10.56 | 10.48 | 10.56 | 410 | -0.03(-0.28%) |
Jan 26, 2012 | 10.69 | 10.69 | 10.57 | 10.59 | 7,065 | +0.01(+0.12%) |
Jan 25, 2012 | 10.45 | 10.65 | 10.45 | 10.58 | 17,345 | +0.02(+0.23%) |
Jan 24, 2012 | 10.51 | 10.55 | 10.41 | 10.55 | 11,293 | +0.01(+0.14%) |
Jan 23, 2012 | 10.60 | 10.60 | 10.51 | 10.54 | 6,425 | -0.01(-0.11%) |
Jan 20, 2012 | 10.45 | 10.55 | 10.45 | 10.55 | 4,120 | +0.09(+0.88%) |
Jan 19, 2012 | 10.47 | 10.57 | 10.45 | 10.46 | 3,185 | -0.09(-0.87%) |
Jan 18, 2012 | 10.48 | 10.61 | 10.48 | 10.55 | 14,607 | +0.07(+0.67%) |
Jan 17, 2012 | 10.49 | 10.65 | 10.48 | 10.48 | 1,838 | -0.03(-0.28%) |
Jan 13, 2012 | 10.55 | 10.55 | 10.50 | 10.51 | 2,939 | -0.07(-0.70%) |
Jan 12, 2012 | 10.52 | 10.61 | 10.52 | 10.58 | 2,782 | -0.07(-0.68%) |
Jan 11, 2012 | 10.64 | 10.66 | 10.60 | 10.66 | 2,994 | +0.05(+0.44%) |
Jan 10, 2012 | 10.66 | 10.66 | 10.52 | 10.61 | 9,912 | -0.01(-0.10%) |
Jan 09, 2012 | 10.57 | 10.63 | 10.57 | 10.62 | 22,696 | -0.03(-0.28%) |
Jan 06, 2012 | 10.61 | 10.77 | 10.61 | 10.65 | 4,238 | -0.15(-1.36%) |
Jan 05, 2012 | 10.80 | 10.80 | 10.80 | 10.80 | 3,691 | +0.05(+0.48%) |
Jan 04, 2012 | 10.74 | 10.75 | 10.69 | 10.74 | 7,004 | +0.04(+0.41%) |
Dec 30, 2011 | 10.88 | 10.88 | 10.70 | 10.70 | 14,150 | -0.11(-1.01%) |
Dec 29, 2011 | 10.77 | 10.81 | 10.73 | 10.81 | 31,046 | +0.21(+2.00%) |
Dec 28, 2011 | 10.65 | 10.65 | 10.60 | 10.60 | 3,007 | -0.04(-0.41%) |
Dec 27, 2011 | 10.61 | 10.67 | 10.50 | 10.64 | 8,342 | -0.06(-0.59%) |
Dec 23, 2011 | 10.56 | 10.74 | 10.56 | 10.71 | 3,042 | +0.13(+1.22%) |
Dec 21, 2011 | 10.72 | 10.72 | 10.58 | 10.58 | 410 | -0.24(-2.23%) |
Dec 20, 2011 | 10.71 | 10.82 | 10.71 | 10.82 | 1,974 | +0.31(+2.92%) |
Dec 19, 2011 | 10.74 | 10.74 | 10.51 | 10.51 | 59,167 | -0.26(-2.44%) |
Dec 16, 2011 | 10.77 | 10.77 | 10.77 | 10.77 | 820 | +0.02(+0.20%) |
Dec 15, 2011 | 10.77 | 10.77 | 10.74 | 10.75 | 3,874 | -0.04(-0.34%) |
Dec 14, 2011 | 10.75 | 10.79 | 10.75 | 10.79 | 1,025 | -0.11(-1.01%) |
Dec 13, 2011 | 10.83 | 10.91 | 10.83 | 10.90 | 6,501 | +0.11(+1.03%) |
Dec 12, 2011 | 10.81 | 10.82 | 10.76 | 10.79 | 10,163 | -0.11(-0.98%) |
Dec 09, 2011 | 10.89 | 10.89 | 10.89 | 10.89 | 546 | -0.00(-0.04%) |
Dec 08, 2011 | 10.98 | 10.98 | 10.88 | 10.90 | 5,568 | -0.07(-0.67%) |
Dec 06, 2011 | 10.90 | 10.97 | 10.97 | 10.97 | 4,101 | -0.04(-0.40%) |
Dec 05, 2011 | 10.91 | 11.04 | 10.91 | 11.02 | 7,570 | +0.11(+1.01%) |
Dec 02, 2011 | 10.86 | 10.91 | 10.86 | 10.91 | 8,687 | +0.01(+0.12%) |
Dec 01, 2011 | 10.91 | 10.93 | 10.88 | 10.89 | 22,927 | -0.15(-1.38%) |
Nov 30, 2011 | 11.04 | 11.05 | 10.97 | 11.04 | 4,801 | +0.29(+2.65%) |
Nov 29, 2011 | 10.72 | 10.78 | 10.72 | 10.76 | 5,053 | -0.02(-0.20%) |
Nov 28, 2011 | 10.58 | 10.79 | 10.53 | 10.78 | 38,442 | +0.25(+2.36%) |
Nov 25, 2011 | 10.54 | 10.54 | 10.53 | 10.53 | 1,301 | -0.07(-0.69%) |
Nov 23, 2011 | 10.63 | 10.63 | 10.61 | 10.61 | 4,711 | -0.12(-1.09%) |
Nov 22, 2011 | 10.69 | 10.72 | 10.67 | 10.72 | 5,031 | +0.10(+0.98%) |
Nov 21, 2011 | 10.58 | 10.64 | 10.58 | 10.62 | 1,029 | -0.12(-1.13%) |
Nov 18, 2011 | 10.80 | 10.83 | 10.55 | 10.74 | 2,592 | -0.04(-0.35%) |
Nov 17, 2011 | 10.96 | 10.96 | 10.78 | 10.78 | 2,724 | -0.22(-2.03%) |
Nov 15, 2011 | 10.86 | 11.00 | 11.00 | 11.00 | 17,910 | +0.04(+0.33%) |
Nov 10, 2011 | 10.89 | 10.96 | 10.96 | 10.96 | 1,093 | +0.11(+1.01%) |
Nov 09, 2011 | 10.95 | 11.02 | 10.85 | 10.85 | 10,254 | -0.34(-3.07%) |
Nov 08, 2011 | 11.07 | 11.20 | 11.07 | 11.20 | 15,586 | +0.21(+1.93%) |
Nov 07, 2011 | 11.06 | 11.10 | 10.90 | 10.99 | 3,554 | -0.01(-0.13%) |
Nov 04, 2011 | 11.02 | 11.02 | 11.00 | 11.00 | 1,487 | -0.04(-0.40%) |
Nov 03, 2011 | 10.88 | 11.04 | 10.88 | 11.04 | 2,906 | +0.13(+1.21%) |
Nov 02, 2011 | 10.91 | 10.91 | 10.91 | 10.91 | 198 | +0.04(+0.35%) |