Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 11.70 | 11.81 | 11.52 | 11.72 | 228,079 | +0.05(+0.39%) |
Jan 30, 2012 | 11.67 | 11.86 | 11.64 | 11.67 | 185,484 | -0.04(-0.31%) |
Jan 27, 2012 | 11.60 | 11.82 | 11.60 | 11.71 | 221,803 | +0.05(+0.47%) |
Jan 26, 2012 | 11.67 | 11.86 | 11.48 | 11.66 | 255,894 | +0.08(+0.71%) |
Jan 25, 2012 | 11.88 | 12.23 | 11.48 | 11.57 | 403,716 | -1.03(-8.14%) |
Jan 24, 2012 | 12.65 | 12.84 | 12.28 | 12.60 | 202,946 | -0.16(-1.29%) |
Jan 23, 2012 | 12.74 | 12.79 | 12.57 | 12.76 | 106,922 | +0.00(+0.00%) |
Jan 20, 2012 | 12.55 | 12.82 | 12.40 | 12.76 | 390,792 | +0.15(+1.16%) |
Jan 19, 2012 | 12.45 | 12.66 | 12.28 | 12.62 | 168,974 | +0.17(+1.40%) |
Jan 18, 2012 | 12.08 | 12.67 | 11.99 | 12.44 | 161,044 | +0.38(+3.11%) |
Jan 17, 2012 | 12.09 | 12.30 | 11.99 | 12.07 | 174,617 | +0.05(+0.38%) |
Jan 13, 2012 | 12.17 | 12.39 | 11.91 | 12.02 | 113,545 | -0.31(-2.52%) |
Jan 12, 2012 | 12.19 | 12.40 | 11.80 | 12.33 | 181,101 | +0.12(+0.97%) |
Jan 11, 2012 | 12.04 | 12.22 | 11.83 | 12.21 | 160,509 | +0.10(+0.83%) |
Jan 10, 2012 | 12.01 | 12.23 | 11.91 | 12.11 | 144,978 | +0.21(+1.77%) |
Jan 09, 2012 | 11.73 | 12.11 | 11.69 | 11.90 | 192,464 | +0.18(+1.56%) |
Jan 06, 2012 | 11.78 | 11.89 | 11.69 | 11.72 | 195,030 | -0.11(-0.93%) |
Jan 05, 2012 | 11.78 | 11.83 | 11.47 | 11.83 | 232,141 | -0.05(-0.46%) |
Jan 04, 2012 | 11.73 | 11.91 | 11.67 | 11.88 | 165,605 | +0.36(+3.10%) |
Dec 30, 2011 | 11.74 | 12.08 | 11.53 | 11.53 | 187,854 | -0.21(-1.79%) |
Dec 29, 2011 | 11.53 | 11.78 | 11.52 | 11.74 | 158,103 | +0.27(+2.32%) |
Dec 28, 2011 | 11.70 | 11.78 | 11.45 | 11.47 | 143,079 | -0.24(-2.03%) |
Dec 27, 2011 | 11.65 | 11.85 | 11.64 | 11.71 | 142,552 | +0.00(+0.00%) |
Dec 23, 2011 | 11.84 | 11.86 | 11.65 | 11.71 | 126,576 | +0.05(+0.39%) |
Dec 21, 2011 | 11.67 | 11.81 | 11.38 | 11.67 | 184,250 | +0.01(+0.08%) |
Dec 20, 2011 | 11.46 | 11.75 | 11.26 | 11.66 | 344,051 | +0.42(+3.74%) |
Dec 19, 2011 | 11.64 | 11.80 | 11.20 | 11.24 | 239,810 | -0.34(-2.92%) |
Dec 16, 2011 | 11.31 | 11.66 | 11.16 | 11.57 | 696,932 | +0.29(+2.59%) |
Dec 15, 2011 | 11.14 | 11.41 | 10.97 | 11.28 | 199,138 | +0.31(+2.83%) |
Dec 14, 2011 | 10.83 | 11.13 | 10.83 | 10.97 | 223,763 | +0.07(+0.67%) |
Dec 13, 2011 | 11.26 | 11.34 | 10.75 | 10.90 | 238,743 | -0.29(-2.61%) |
Dec 12, 2011 | 11.02 | 11.36 | 10.99 | 11.19 | 232,933 | +0.01(+0.08%) |
Dec 09, 2011 | 10.65 | 11.25 | 10.65 | 11.18 | 246,792 | +0.58(+5.42%) |
Dec 08, 2011 | 11.32 | 11.32 | 10.60 | 10.61 | 205,605 | -0.88(-7.63%) |
Dec 07, 2011 | 11.23 | 11.54 | 11.22 | 11.48 | 212,609 | +0.19(+1.70%) |
Dec 06, 2011 | 11.16 | 11.37 | 11.03 | 11.29 | 187,980 | +0.17(+1.56%) |
Dec 05, 2011 | 11.11 | 11.27 | 10.96 | 11.12 | 218,278 | +0.20(+1.84%) |
Dec 02, 2011 | 11.16 | 11.19 | 10.80 | 10.92 | 171,790 | -0.04(-0.33%) |
Dec 01, 2011 | 11.07 | 11.25 | 10.93 | 10.95 | 317,462 | -0.12(-1.07%) |
Nov 30, 2011 | 10.70 | 11.07 | 10.41 | 11.07 | 530,886 | +0.73(+7.06%) |
Nov 29, 2011 | 10.35 | 10.69 | 10.26 | 10.34 | 203,332 | +0.00(+0.00%) |
Nov 28, 2011 | 10.43 | 10.54 | 10.10 | 10.34 | 268,215 | +0.21(+2.07%) |
Nov 25, 2011 | 10.29 | 10.49 | 10.13 | 10.13 | 105,591 | -0.26(-2.46%) |
Nov 23, 2011 | 10.76 | 10.76 | 10.32 | 10.39 | 273,521 | -0.42(-3.88%) |
Nov 22, 2011 | 10.70 | 10.90 | 10.63 | 10.81 | 402,715 | +0.13(+1.20%) |
Nov 21, 2011 | 10.69 | 10.80 | 10.51 | 10.68 | 180,342 | -0.18(-1.68%) |
Nov 18, 2011 | 10.83 | 10.93 | 10.77 | 10.86 | 246,001 | +0.05(+0.51%) |
Nov 17, 2011 | 10.96 | 10.99 | 10.65 | 10.81 | 312,681 | -0.18(-1.66%) |
Nov 16, 2011 | 10.97 | 11.36 | 10.87 | 10.99 | 365,421 | -0.11(-0.99%) |
Nov 15, 2011 | 10.83 | 11.18 | 10.75 | 11.10 | 249,242 | +0.21(+1.93%) |
Nov 14, 2011 | 11.00 | 11.19 | 10.83 | 10.89 | 245,964 | -0.16(-1.41%) |
Nov 11, 2011 | 11.10 | 11.15 | 10.94 | 11.04 | 220,576 | +0.09(+0.83%) |
Nov 10, 2011 | 10.83 | 11.08 | 10.41 | 10.95 | 727,205 | +0.27(+2.56%) |
Nov 09, 2011 | 10.73 | 10.89 | 10.44 | 10.68 | 666,421 | -0.35(-3.15%) |
Nov 08, 2011 | 10.86 | 11.07 | 10.67 | 11.03 | 272,252 | +0.21(+1.94%) |
Nov 07, 2011 | 10.60 | 10.86 | 10.48 | 10.82 | 271,132 | +0.19(+1.80%) |
Nov 04, 2011 | 10.50 | 10.66 | 10.50 | 10.62 | 329,231 | +0.06(+0.61%) |
Nov 03, 2011 | 10.73 | 10.73 | 10.33 | 10.56 | 427,251 | +0.05(+0.52%) |
Nov 02, 2011 | 11.13 | 12.98 | 10.40 | 10.51 | 700,542 | -1.63(-13.46%) |