Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 12.41 | 13.13 | 12.16 | 12.88 | 4,161,837 | +0.49(+3.93%) |
Jan 30, 2012 | 12.13 | 12.54 | 12.07 | 12.40 | 1,577,916 | +0.12(+1.00%) |
Jan 27, 2012 | 12.18 | 12.31 | 12.14 | 12.27 | 1,048,999 | +0.02(+0.16%) |
Jan 26, 2012 | 12.37 | 12.44 | 12.18 | 12.25 | 1,244,478 | -0.05(-0.43%) |
Jan 25, 2012 | 12.13 | 12.38 | 12.12 | 12.31 | 790,064 | +0.15(+1.20%) |
Jan 24, 2012 | 12.01 | 12.25 | 11.92 | 12.16 | 879,953 | +0.04(+0.32%) |
Jan 23, 2012 | 12.08 | 12.29 | 12.04 | 12.12 | 846,825 | +0.04(+0.37%) |
Jan 20, 2012 | 12.31 | 12.36 | 12.05 | 12.08 | 898,510 | -0.28(-2.27%) |
Jan 19, 2012 | 12.14 | 12.36 | 12.12 | 12.36 | 1,748,904 | +0.30(+2.46%) |
Jan 18, 2012 | 11.88 | 12.07 | 11.82 | 12.06 | 1,649,758 | +0.18(+1.56%) |
Jan 17, 2012 | 11.80 | 11.91 | 11.71 | 11.88 | 1,158,504 | +0.20(+1.75%) |
Jan 13, 2012 | 11.74 | 11.75 | 11.57 | 11.67 | 967,515 | -0.08(-0.64%) |
Jan 12, 2012 | 11.76 | 11.80 | 11.63 | 11.75 | 1,430,336 | +0.06(+0.52%) |
Jan 11, 2012 | 11.53 | 11.81 | 11.53 | 11.69 | 2,545,499 | +0.41(+3.66%) |
Jan 10, 2012 | 11.29 | 11.34 | 11.24 | 11.27 | 1,209,149 | +0.14(+1.23%) |
Jan 09, 2012 | 11.21 | 11.27 | 11.09 | 11.14 | 1,646,388 | -0.08(-0.75%) |
Jan 06, 2012 | 11.56 | 11.56 | 11.20 | 11.22 | 1,875,634 | -0.37(-3.22%) |
Jan 05, 2012 | 11.44 | 11.68 | 11.29 | 11.59 | 1,017,434 | +0.05(+0.43%) |
Jan 04, 2012 | 11.46 | 11.61 | 11.39 | 11.54 | 1,003,641 | +0.15(+1.30%) |
Dec 30, 2011 | 11.49 | 11.57 | 11.39 | 11.40 | 913,975 | -0.09(-0.78%) |
Dec 29, 2011 | 11.26 | 11.51 | 11.23 | 11.49 | 709,852 | +0.28(+2.46%) |
Dec 28, 2011 | 11.31 | 11.34 | 11.18 | 11.21 | 1,088,070 | -0.05(-0.47%) |
Dec 27, 2011 | 11.16 | 11.42 | 11.15 | 11.26 | 1,665,545 | +0.04(+0.37%) |
Dec 23, 2011 | 11.18 | 11.26 | 11.16 | 11.22 | 889,566 | +0.23(+2.11%) |
Dec 21, 2011 | 10.98 | 11.04 | 10.81 | 10.99 | 797,761 | -0.04(-0.40%) |
Dec 20, 2011 | 10.77 | 11.08 | 10.66 | 11.03 | 942,524 | +0.46(+4.35%) |
Dec 19, 2011 | 10.69 | 10.82 | 10.53 | 10.57 | 1,198,837 | -0.03(-0.31%) |
Dec 16, 2011 | 10.60 | 10.77 | 10.35 | 10.61 | 2,420,107 | +0.04(+0.34%) |
Dec 15, 2011 | 11.07 | 11.11 | 10.52 | 10.57 | 2,312,787 | -0.30(-2.74%) |
Dec 14, 2011 | 10.98 | 11.05 | 10.85 | 10.87 | 972,466 | -0.23(-2.11%) |
Dec 13, 2011 | 11.64 | 11.74 | 11.05 | 11.10 | 1,527,483 | -0.39(-3.37%) |
Dec 12, 2011 | 11.62 | 11.62 | 11.38 | 11.49 | 567,109 | -0.31(-2.60%) |
Dec 09, 2011 | 11.47 | 11.86 | 11.45 | 11.80 | 646,492 | +0.34(+2.99%) |
Dec 08, 2011 | 11.81 | 11.87 | 11.42 | 11.46 | 607,107 | -0.48(-4.04%) |
Dec 07, 2011 | 11.89 | 11.99 | 11.69 | 11.94 | 493,423 | -0.07(-0.60%) |
Dec 06, 2011 | 12.06 | 12.12 | 11.91 | 12.01 | 458,835 | -0.00(-0.02%) |
Dec 05, 2011 | 12.11 | 12.20 | 11.92 | 12.01 | 585,461 | +0.12(+1.03%) |
Dec 02, 2011 | 12.05 | 12.14 | 11.85 | 11.89 | 520,716 | +0.02(+0.16%) |
Dec 01, 2011 | 11.91 | 12.04 | 11.84 | 11.87 | 446,094 | -0.11(-0.93%) |
Nov 30, 2011 | 11.74 | 12.01 | 11.71 | 11.98 | 1,081,565 | +0.69(+6.12%) |
Nov 29, 2011 | 11.31 | 11.49 | 11.23 | 11.29 | 863,883 | +0.04(+0.35%) |
Nov 28, 2011 | 11.06 | 11.30 | 11.05 | 11.25 | 1,086,247 | +0.57(+5.38%) |
Nov 25, 2011 | 10.65 | 10.83 | 10.60 | 10.68 | 395,698 | -0.03(-0.23%) |
Nov 23, 2011 | 11.23 | 11.26 | 10.64 | 10.70 | 1,750,945 | -0.66(-5.84%) |
Nov 22, 2011 | 11.31 | 11.45 | 11.23 | 11.37 | 663,277 | +0.06(+0.49%) |
Nov 21, 2011 | 11.29 | 11.33 | 11.11 | 11.31 | 1,412,253 | -0.21(-1.79%) |
Nov 18, 2011 | 11.63 | 11.67 | 11.46 | 11.52 | 742,750 | -0.04(-0.39%) |
Nov 17, 2011 | 11.94 | 11.95 | 11.47 | 11.56 | 1,016,206 | -0.37(-3.13%) |
Nov 16, 2011 | 11.96 | 12.22 | 11.90 | 11.93 | 1,973,481 | -0.19(-1.59%) |
Nov 15, 2011 | 12.07 | 12.21 | 11.92 | 12.13 | 1,285,842 | -0.01(-0.05%) |
Nov 14, 2011 | 12.33 | 12.33 | 12.05 | 12.13 | 756,542 | -0.20(-1.63%) |
Nov 11, 2011 | 12.12 | 12.38 | 12.05 | 12.33 | 774,166 | +0.39(+3.29%) |
Nov 10, 2011 | 12.17 | 12.19 | 11.84 | 11.94 | 798,654 | +0.02(+0.14%) |
Nov 09, 2011 | 12.37 | 12.37 | 11.78 | 11.92 | 1,283,226 | -0.64(-5.06%) |
Nov 08, 2011 | 12.39 | 12.60 | 12.19 | 12.56 | 807,610 | +0.27(+2.18%) |
Nov 07, 2011 | 12.34 | 12.40 | 11.97 | 12.29 | 423,777 | -0.09(-0.72%) |
Nov 04, 2011 | 12.20 | 12.43 | 12.04 | 12.38 | 720,221 | +0.02(+0.14%) |
Nov 03, 2011 | 12.03 | 12.40 | 11.93 | 12.36 | 1,255,803 | +0.53(+4.45%) |
Nov 02, 2011 | 11.83 | 11.99 | 11.62 | 11.84 | 1,314,753 | +0.26(+2.21%) |