Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 11.29 | 11.45 | 11.00 | 11.24 | 52,666 | +0.07(+0.61%) |
Jan 30, 2012 | 11.19 | 11.28 | 11.09 | 11.17 | 13,642 | -0.07(-0.60%) |
Jan 27, 2012 | 11.25 | 11.45 | 11.13 | 11.24 | 25,082 | -0.10(-0.86%) |
Jan 26, 2012 | 11.66 | 11.66 | 11.21 | 11.34 | 25,934 | -0.29(-2.52%) |
Jan 25, 2012 | 11.44 | 11.66 | 11.19 | 11.63 | 40,639 | +0.16(+1.38%) |
Jan 24, 2012 | 11.18 | 11.49 | 10.98 | 11.47 | 31,925 | +0.22(+1.94%) |
Jan 23, 2012 | 11.24 | 11.34 | 11.24 | 11.25 | 7,296 | +0.00(+0.00%) |
Jan 20, 2012 | 11.12 | 11.27 | 11.04 | 11.25 | 31,403 | +0.09(+0.81%) |
Jan 19, 2012 | 11.22 | 11.22 | 11.03 | 11.16 | 22,132 | +0.02(+0.20%) |
Jan 18, 2012 | 10.94 | 11.19 | 10.76 | 11.14 | 20,041 | +0.18(+1.65%) |
Jan 17, 2012 | 11.20 | 11.20 | 10.92 | 10.96 | 28,200 | -0.14(-1.22%) |
Jan 13, 2012 | 10.95 | 11.12 | 10.91 | 11.09 | 24,542 | -0.05(-0.40%) |
Jan 12, 2012 | 11.05 | 11.16 | 10.98 | 11.14 | 37,617 | +0.09(+0.82%) |
Jan 11, 2012 | 10.97 | 11.09 | 10.97 | 11.05 | 63,472 | +0.00(+0.00%) |
Jan 10, 2012 | 11.06 | 11.07 | 10.80 | 11.05 | 123,372 | +0.18(+1.66%) |
Jan 09, 2012 | 10.86 | 10.94 | 10.82 | 10.87 | 58,719 | +0.08(+0.77%) |
Jan 06, 2012 | 10.74 | 10.86 | 10.70 | 10.79 | 34,362 | -0.09(-0.83%) |
Jan 05, 2012 | 10.71 | 10.91 | 10.71 | 10.88 | 38,647 | +0.08(+0.70%) |
Jan 04, 2012 | 10.79 | 10.94 | 10.73 | 10.80 | 27,685 | +0.11(+0.98%) |
Dec 30, 2011 | 10.88 | 10.97 | 10.67 | 10.70 | 39,834 | -0.17(-1.59%) |
Dec 29, 2011 | 10.70 | 10.93 | 10.70 | 10.87 | 18,477 | +0.17(+1.62%) |
Dec 28, 2011 | 11.03 | 11.03 | 10.65 | 10.70 | 22,579 | -0.32(-2.94%) |
Dec 27, 2011 | 10.90 | 11.09 | 10.82 | 11.02 | 12,896 | +0.11(+0.96%) |
Dec 23, 2011 | 11.04 | 11.05 | 10.85 | 10.91 | 7,130 | -0.11(-0.96%) |
Dec 21, 2011 | 10.94 | 11.13 | 10.82 | 11.02 | 25,924 | +0.08(+0.76%) |
Dec 20, 2011 | 10.84 | 11.01 | 10.78 | 10.94 | 51,130 | +0.41(+3.86%) |
Dec 19, 2011 | 10.97 | 11.00 | 10.53 | 10.53 | 35,854 | -0.35(-3.18%) |
Dec 16, 2011 | 11.04 | 11.13 | 10.71 | 10.88 | 86,542 | -0.03(-0.28%) |
Dec 15, 2011 | 10.97 | 11.06 | 10.68 | 10.91 | 37,475 | +0.10(+0.90%) |
Dec 14, 2011 | 10.32 | 10.84 | 10.32 | 10.81 | 43,596 | +0.37(+3.58%) |
Dec 13, 2011 | 10.88 | 10.88 | 10.41 | 10.43 | 27,274 | -0.25(-2.38%) |
Dec 12, 2011 | 10.77 | 10.96 | 10.65 | 10.69 | 19,662 | -0.32(-2.92%) |
Dec 09, 2011 | 10.83 | 11.10 | 10.77 | 11.01 | 53,585 | +0.27(+2.51%) |
Dec 08, 2011 | 11.06 | 11.11 | 10.67 | 10.74 | 54,696 | -0.40(-3.62%) |
Dec 07, 2011 | 11.06 | 11.39 | 11.04 | 11.14 | 72,666 | -0.06(-0.53%) |
Dec 06, 2011 | 11.18 | 11.34 | 11.04 | 11.20 | 50,867 | +0.03(+0.27%) |
Dec 05, 2011 | 11.15 | 11.20 | 10.68 | 11.17 | 59,615 | +0.24(+2.19%) |
Dec 02, 2011 | 11.08 | 11.08 | 10.64 | 10.94 | 34,184 | +0.11(+1.04%) |
Dec 01, 2011 | 10.96 | 11.14 | 10.71 | 10.82 | 61,376 | -0.22(-1.96%) |
Nov 30, 2011 | 10.12 | 11.33 | 9.941 | 11.04 | 123,540 | +1.43(+14.85%) |
Nov 29, 2011 | 9.755 | 9.755 | 9.470 | 9.613 | 17,041 | -0.14(-1.46%) |
Nov 28, 2011 | 9.769 | 9.799 | 9.553 | 9.755 | 43,098 | +0.34(+3.65%) |
Nov 25, 2011 | 9.620 | 9.904 | 9.411 | 9.411 | 20,850 | -0.23(-2.40%) |
Nov 23, 2011 | 10.36 | 10.44 | 9.575 | 9.642 | 40,990 | -0.78(-7.53%) |
Nov 22, 2011 | 10.64 | 10.84 | 10.42 | 10.43 | 21,214 | -0.22(-2.11%) |
Nov 21, 2011 | 10.70 | 10.86 | 10.63 | 10.65 | 27,657 | -0.24(-2.20%) |
Nov 18, 2011 | 10.67 | 10.97 | 10.66 | 10.89 | 27,786 | +0.21(+1.96%) |
Nov 17, 2011 | 10.76 | 10.97 | 10.63 | 10.68 | 28,754 | -0.03(-0.28%) |
Nov 16, 2011 | 10.79 | 11.32 | 10.68 | 10.71 | 46,972 | -0.26(-2.38%) |
Nov 15, 2011 | 10.61 | 11.03 | 10.52 | 10.97 | 15,734 | +0.33(+3.09%) |
Nov 14, 2011 | 11.01 | 11.01 | 10.52 | 10.64 | 32,494 | -0.28(-2.53%) |
Nov 11, 2011 | 10.76 | 11.06 | 10.71 | 10.92 | 43,018 | +0.34(+3.25%) |
Nov 10, 2011 | 10.79 | 10.79 | 10.46 | 10.58 | 25,480 | +0.01(+0.14%) |
Nov 09, 2011 | 10.98 | 11.14 | 10.49 | 10.56 | 71,947 | -0.78(-6.92%) |
Nov 08, 2011 | 11.14 | 11.41 | 10.85 | 11.35 | 39,336 | +0.31(+2.85%) |
Nov 07, 2011 | 10.97 | 11.08 | 10.73 | 11.03 | 40,194 | +0.06(+0.54%) |
Nov 04, 2011 | 10.99 | 11.42 | 10.79 | 10.97 | 51,288 | -0.23(-2.07%) |
Nov 03, 2011 | 10.84 | 11.24 | 10.61 | 11.20 | 48,867 | +0.57(+5.34%) |
Nov 02, 2011 | 10.45 | 10.73 | 10.16 | 10.64 | 67,495 | +0.46(+4.48%) |