Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 10.33 | 10.42 | 10.29 | 10.40 | 2,329,791 | +0.01(+0.07%) |
Jan 30, 2012 | 10.45 | 10.46 | 10.37 | 10.39 | 1,768,942 | -0.15(-1.46%) |
Jan 27, 2012 | 10.51 | 10.55 | 10.45 | 10.54 | 2,802,426 | +0.01(+0.07%) |
Jan 26, 2012 | 10.75 | 10.80 | 10.52 | 10.53 | 2,448,828 | -0.20(-1.82%) |
Jan 25, 2012 | 10.47 | 10.74 | 10.44 | 10.73 | 10,481,063 | +0.32(+3.08%) |
Jan 24, 2012 | 10.45 | 10.58 | 10.31 | 10.41 | 3,077,582 | -0.03(-0.27%) |
Jan 23, 2012 | 10.43 | 10.45 | 10.40 | 10.44 | 1,572,910 | +0.04(+0.40%) |
Jan 20, 2012 | 10.35 | 10.42 | 10.33 | 10.40 | 1,038,077 | +0.01(+0.07%) |
Jan 19, 2012 | 10.40 | 10.44 | 10.37 | 10.39 | 2,478,631 | +0.08(+0.81%) |
Jan 18, 2012 | 10.31 | 10.39 | 10.28 | 10.30 | 1,930,852 | -0.02(-0.20%) |
Jan 17, 2012 | 10.32 | 10.37 | 10.21 | 10.33 | 1,031,189 | +0.12(+1.16%) |
Jan 13, 2012 | 10.27 | 10.27 | 10.19 | 10.21 | 1,952,314 | -0.03(-0.34%) |
Jan 12, 2012 | 10.21 | 10.29 | 10.10 | 10.24 | 2,739,172 | +0.01(+0.07%) |
Jan 11, 2012 | 10.23 | 10.29 | 10.17 | 10.23 | 1,111,231 | -0.09(-0.88%) |
Jan 10, 2012 | 10.17 | 10.37 | 10.17 | 10.33 | 2,019,979 | +0.30(+2.99%) |
Jan 09, 2012 | 10.07 | 10.07 | 9.962 | 10.03 | 1,292,293 | -0.11(-1.10%) |
Jan 06, 2012 | 10.24 | 10.24 | 10.11 | 10.14 | 869,006 | -0.26(-2.48%) |
Jan 05, 2012 | 10.49 | 10.49 | 10.39 | 10.40 | 1,022,922 | -0.20(-1.91%) |
Jan 04, 2012 | 10.70 | 10.70 | 10.58 | 10.60 | 1,183,681 | -0.32(-2.94%) |
Dec 30, 2011 | 10.88 | 10.95 | 10.87 | 10.92 | 570,317 | +0.03(+0.26%) |
Dec 29, 2011 | 10.79 | 10.90 | 10.77 | 10.89 | 551,319 | +0.18(+1.69%) |
Dec 28, 2011 | 10.90 | 10.93 | 10.70 | 10.71 | 756,537 | -0.71(-6.23%) |
Dec 27, 2011 | 11.48 | 11.48 | 11.36 | 11.42 | 694,133 | -0.14(-1.21%) |
Dec 23, 2011 | 11.51 | 11.66 | 11.51 | 11.56 | 854,290 | +0.12(+1.04%) |
Dec 21, 2011 | 11.40 | 11.51 | 11.25 | 11.44 | 870,701 | +0.24(+2.12%) |
Dec 20, 2011 | 11.02 | 11.36 | 11.02 | 11.21 | 1,056,748 | +0.39(+3.61%) |
Dec 19, 2011 | 11.08 | 11.08 | 10.79 | 10.81 | 961,203 | -0.35(-3.13%) |
Dec 16, 2011 | 11.23 | 11.27 | 11.14 | 11.16 | 681,685 | -0.01(-0.12%) |
Dec 15, 2011 | 11.23 | 11.25 | 11.10 | 11.18 | 787,766 | +0.21(+1.91%) |
Dec 14, 2011 | 10.97 | 11.09 | 10.94 | 10.97 | 527,352 | -0.04(-0.38%) |
Dec 13, 2011 | 11.11 | 11.17 | 10.96 | 11.01 | 1,480,288 | -0.08(-0.75%) |
Dec 12, 2011 | 11.18 | 11.18 | 11.02 | 11.09 | 2,072,523 | -0.16(-1.43%) |
Dec 09, 2011 | 11.15 | 11.28 | 11.09 | 11.25 | 582,225 | +0.16(+1.45%) |
Dec 08, 2011 | 11.46 | 11.46 | 11.06 | 11.09 | 796,250 | -0.46(-3.99%) |
Dec 07, 2011 | 11.50 | 11.62 | 11.50 | 11.55 | 2,093,714 | +0.10(+0.91%) |
Dec 06, 2011 | 11.44 | 11.48 | 11.40 | 11.45 | 756,350 | +0.01(+0.12%) |
Dec 05, 2011 | 11.48 | 11.52 | 11.33 | 11.44 | 1,883,885 | +0.17(+1.49%) |
Dec 02, 2011 | 11.38 | 11.56 | 11.22 | 11.27 | 4,267,199 | +0.04(+0.37%) |
Dec 01, 2011 | 11.29 | 11.39 | 11.22 | 11.23 | 1,897,540 | +0.02(+0.19%) |
Nov 30, 2011 | 11.60 | 11.60 | 11.08 | 11.21 | 4,505,100 | -0.10(-0.93%) |
Nov 29, 2011 | 11.26 | 11.37 | 11.22 | 11.31 | 2,081,289 | +0.09(+0.81%) |
Nov 28, 2011 | 11.09 | 11.26 | 11.09 | 11.22 | 1,582,263 | +0.38(+3.54%) |
Nov 25, 2011 | 10.76 | 10.93 | 10.76 | 10.84 | 646,876 | +0.12(+1.11%) |
Nov 23, 2011 | 10.65 | 10.74 | 10.65 | 10.72 | 1,543,582 | +0.07(+0.66%) |
Nov 22, 2011 | 10.72 | 10.82 | 10.58 | 10.65 | 969,841 | -0.03(-0.33%) |
Nov 21, 2011 | 10.77 | 10.80 | 10.63 | 10.68 | 1,045,275 | -0.35(-3.16%) |
Nov 18, 2011 | 11.03 | 11.12 | 10.95 | 11.03 | 479,707 | +0.00(+0.00%) |
Nov 17, 2011 | 11.30 | 11.33 | 11.02 | 11.03 | 920,659 | -0.22(-1.99%) |
Nov 16, 2011 | 11.22 | 11.34 | 11.14 | 11.25 | 967,171 | -0.13(-1.10%) |
Nov 15, 2011 | 11.29 | 11.39 | 11.23 | 11.38 | 791,940 | +0.00(+0.00%) |
Nov 14, 2011 | 11.44 | 11.45 | 11.37 | 11.38 | 705,917 | -0.13(-1.09%) |
Nov 11, 2011 | 11.48 | 11.58 | 11.44 | 11.51 | 360,542 | +0.07(+0.61%) |
Nov 10, 2011 | 11.32 | 11.48 | 11.26 | 11.44 | 998,655 | -0.05(-0.43%) |
Nov 09, 2011 | 11.45 | 11.54 | 11.41 | 11.48 | 1,059,038 | -0.21(-1.79%) |
Nov 08, 2011 | 11.60 | 11.71 | 11.58 | 11.69 | 1,333,458 | +0.03(+0.30%) |
Nov 07, 2011 | 11.60 | 11.71 | 11.44 | 11.66 | 1,203,696 | +0.03(+0.30%) |
Nov 04, 2011 | 11.67 | 11.71 | 11.57 | 11.62 | 659,486 | -0.07(-0.60%) |
Nov 03, 2011 | 11.81 | 11.81 | 11.62 | 11.69 | 749,914 | -0.08(-0.65%) |
Nov 02, 2011 | 11.61 | 11.82 | 11.58 | 11.77 | 1,047,840 | +0.32(+2.80%) |