Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 12.15 | 12.28 | 12.03 | 12.14 | 745,735 | -0.00(-0.04%) |
Jan 30, 2012 | 12.35 | 12.35 | 12.06 | 12.15 | 325,173 | -0.32(-2.55%) |
Jan 27, 2012 | 12.26 | 12.58 | 12.26 | 12.47 | 1,030,376 | +0.15(+1.18%) |
Jan 26, 2012 | 12.37 | 12.37 | 12.25 | 12.32 | 451,192 | -0.00(-0.04%) |
Jan 25, 2012 | 12.33 | 12.33 | 12.23 | 12.33 | 258,357 | -0.05(-0.39%) |
Jan 24, 2012 | 12.36 | 12.41 | 12.31 | 12.37 | 289,632 | -0.10(-0.78%) |
Jan 23, 2012 | 12.45 | 12.56 | 12.42 | 12.47 | 345,683 | +0.04(+0.32%) |
Jan 20, 2012 | 12.21 | 12.45 | 12.21 | 12.43 | 402,035 | +0.21(+1.70%) |
Jan 19, 2012 | 12.24 | 12.26 | 12.17 | 12.22 | 225,097 | +0.09(+0.73%) |
Jan 18, 2012 | 12.05 | 12.14 | 11.95 | 12.14 | 231,555 | +0.06(+0.48%) |
Jan 17, 2012 | 12.21 | 12.29 | 12.07 | 12.08 | 444,317 | +0.00(+0.04%) |
Jan 13, 2012 | 12.05 | 12.09 | 11.90 | 12.07 | 411,342 | -0.08(-0.65%) |
Jan 12, 2012 | 12.14 | 12.24 | 12.07 | 12.15 | 278,217 | +0.04(+0.36%) |
Jan 11, 2012 | 11.91 | 12.14 | 11.87 | 12.11 | 338,527 | +0.18(+1.48%) |
Jan 10, 2012 | 11.93 | 12.00 | 11.88 | 11.93 | 560,333 | +0.15(+1.31%) |
Jan 09, 2012 | 11.92 | 11.92 | 11.73 | 11.78 | 373,954 | -0.08(-0.71%) |
Jan 06, 2012 | 11.85 | 11.97 | 11.80 | 11.86 | 318,785 | +0.00(+0.00%) |
Jan 05, 2012 | 11.73 | 11.88 | 11.46 | 11.86 | 434,527 | +0.08(+0.71%) |
Jan 04, 2012 | 11.81 | 11.83 | 11.66 | 11.78 | 353,841 | -0.02(-0.19%) |
Dec 30, 2011 | 11.86 | 11.91 | 11.80 | 11.80 | 221,051 | -0.02(-0.15%) |
Dec 29, 2011 | 11.76 | 11.86 | 11.71 | 11.82 | 175,391 | +0.08(+0.71%) |
Dec 28, 2011 | 11.92 | 11.93 | 11.73 | 11.73 | 264,296 | -0.18(-1.48%) |
Dec 27, 2011 | 11.91 | 12.00 | 11.89 | 11.91 | 205,342 | -0.00(-0.04%) |
Dec 23, 2011 | 11.80 | 11.92 | 11.80 | 11.92 | 243,943 | +0.10(+0.82%) |
Dec 21, 2011 | 11.63 | 11.89 | 11.61 | 11.82 | 331,416 | +0.19(+1.59%) |
Dec 20, 2011 | 11.54 | 11.64 | 11.50 | 11.63 | 604,639 | +0.30(+2.65%) |
Dec 19, 2011 | 11.59 | 11.65 | 11.29 | 11.33 | 286,815 | -0.22(-1.91%) |
Dec 16, 2011 | 11.57 | 11.66 | 11.45 | 11.55 | 489,992 | +0.07(+0.58%) |
Dec 15, 2011 | 11.60 | 11.63 | 11.47 | 11.49 | 241,801 | +0.04(+0.39%) |
Dec 14, 2011 | 11.27 | 11.55 | 11.23 | 11.44 | 330,468 | +0.11(+0.97%) |
Dec 13, 2011 | 11.54 | 11.63 | 11.25 | 11.33 | 324,985 | -0.10(-0.89%) |
Dec 12, 2011 | 11.50 | 11.50 | 11.33 | 11.43 | 389,429 | -0.20(-1.74%) |
Dec 09, 2011 | 11.41 | 11.67 | 11.41 | 11.64 | 400,702 | +0.32(+2.85%) |
Dec 08, 2011 | 11.47 | 11.48 | 11.30 | 11.32 | 365,703 | -0.24(-2.10%) |
Dec 07, 2011 | 11.52 | 11.62 | 11.34 | 11.56 | 939,707 | +0.00(+0.04%) |
Dec 06, 2011 | 11.47 | 11.67 | 11.47 | 11.55 | 1,129,516 | +0.06(+0.50%) |
Dec 05, 2011 | 11.64 | 11.66 | 11.47 | 11.50 | 774,849 | +0.01(+0.11%) |
Dec 02, 2011 | 11.55 | 11.69 | 11.45 | 11.48 | 745,089 | +0.05(+0.46%) |
Dec 01, 2011 | 11.47 | 11.56 | 11.39 | 11.43 | 491,171 | -0.11(-0.96%) |
Nov 30, 2011 | 11.39 | 11.55 | 11.33 | 11.54 | 619,280 | +0.48(+4.35%) |
Nov 29, 2011 | 11.17 | 11.17 | 11.02 | 11.06 | 805,523 | -0.09(-0.83%) |
Nov 28, 2011 | 11.07 | 11.15 | 11.03 | 11.15 | 714,113 | +0.44(+4.12%) |
Nov 25, 2011 | 10.59 | 10.82 | 10.59 | 10.71 | 122,918 | +0.13(+1.25%) |
Nov 23, 2011 | 10.85 | 10.87 | 10.58 | 10.58 | 422,447 | -0.37(-3.35%) |
Nov 22, 2011 | 11.03 | 11.10 | 10.92 | 10.95 | 420,591 | -0.09(-0.84%) |
Nov 21, 2011 | 11.13 | 11.13 | 10.91 | 11.04 | 496,403 | -0.28(-2.46%) |
Nov 18, 2011 | 11.43 | 11.43 | 11.29 | 11.32 | 502,457 | -0.02(-0.16%) |
Nov 17, 2011 | 11.53 | 11.60 | 11.29 | 11.33 | 350,624 | -0.19(-1.65%) |
Nov 16, 2011 | 11.69 | 11.79 | 11.52 | 11.52 | 296,546 | -0.29(-2.46%) |
Nov 15, 2011 | 11.67 | 11.91 | 11.63 | 11.81 | 272,883 | +0.09(+0.75%) |
Nov 14, 2011 | 11.86 | 11.91 | 11.69 | 11.73 | 382,570 | -0.20(-1.70%) |
Nov 11, 2011 | 11.81 | 11.94 | 11.76 | 11.93 | 446,065 | +0.25(+2.15%) |
Nov 10, 2011 | 11.59 | 11.74 | 11.54 | 11.68 | 578,483 | +0.26(+2.24%) |
Nov 09, 2011 | 11.62 | 11.67 | 11.39 | 11.42 | 328,489 | -0.42(-3.54%) |
Nov 08, 2011 | 11.71 | 11.87 | 11.68 | 11.84 | 419,138 | +0.20(+1.74%) |
Nov 07, 2011 | 11.56 | 11.66 | 11.40 | 11.64 | 352,770 | +0.07(+0.57%) |
Nov 04, 2011 | 11.60 | 11.70 | 11.47 | 11.57 | 356,081 | -0.17(-1.42%) |
Nov 03, 2011 | 11.64 | 11.81 | 11.56 | 11.74 | 611,119 | +0.15(+1.29%) |
Nov 02, 2011 | 11.51 | 11.62 | 11.38 | 11.59 | 883,474 | +0.34(+3.01%) |