Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 10.73 | 10.77 | 10.65 | 10.76 | 232,951 | +0.10(+0.94%) |
Jan 30, 2012 | 10.58 | 10.74 | 10.54 | 10.66 | 299,980 | -0.01(-0.09%) |
Jan 27, 2012 | 10.59 | 10.68 | 10.59 | 10.67 | 181,266 | +0.08(+0.76%) |
Jan 26, 2012 | 10.57 | 10.67 | 10.56 | 10.59 | 240,674 | +0.01(+0.09%) |
Jan 25, 2012 | 10.45 | 10.58 | 10.40 | 10.58 | 250,991 | +0.15(+1.44%) |
Jan 24, 2012 | 10.45 | 10.46 | 10.39 | 10.43 | 221,041 | -0.02(-0.19%) |
Jan 23, 2012 | 10.33 | 10.49 | 10.33 | 10.45 | 334,383 | +0.14(+1.36%) |
Jan 20, 2012 | 10.26 | 10.41 | 10.25 | 10.31 | 331,736 | +0.03(+0.29%) |
Jan 19, 2012 | 10.40 | 10.43 | 10.28 | 10.28 | 333,874 | -0.11(-1.06%) |
Jan 18, 2012 | 10.37 | 10.48 | 10.21 | 10.39 | 577,833 | +0.01(+0.10%) |
Jan 17, 2012 | 10.12 | 10.38 | 10.07 | 10.38 | 927,168 | +0.29(+2.87%) |
Jan 13, 2012 | 10.12 | 10.17 | 10.04 | 10.09 | 243,382 | -0.13(-1.27%) |
Jan 12, 2012 | 10.23 | 10.28 | 10.15 | 10.22 | 319,158 | -0.05(-0.49%) |
Jan 11, 2012 | 10.24 | 10.27 | 10.19 | 10.27 | 205,454 | +0.01(+0.10%) |
Jan 10, 2012 | 10.29 | 10.30 | 10.15 | 10.26 | 273,550 | +0.08(+0.79%) |
Jan 09, 2012 | 10.24 | 10.29 | 10.16 | 10.18 | 216,143 | -0.05(-0.49%) |
Jan 06, 2012 | 10.24 | 10.29 | 10.21 | 10.23 | 196,787 | -0.05(-0.49%) |
Jan 05, 2012 | 10.26 | 10.29 | 10.19 | 10.28 | 282,964 | +0.03(+0.29%) |
Jan 04, 2012 | 10.21 | 10.25 | 10.13 | 10.25 | 251,633 | +0.07(+0.69%) |
Dec 30, 2011 | 10.24 | 10.25 | 10.13 | 10.18 | 160,162 | -0.03(-0.29%) |
Dec 29, 2011 | 10.20 | 10.25 | 10.15 | 10.21 | 189,072 | -0.03(-0.29%) |
Dec 28, 2011 | 10.23 | 10.29 | 10.15 | 10.24 | 184,677 | +0.04(+0.39%) |
Dec 27, 2011 | 10.12 | 10.20 | 10.08 | 10.20 | 188,947 | +0.03(+0.29%) |
Dec 23, 2011 | 10.10 | 10.18 | 10.06 | 10.17 | 199,001 | +0.24(+2.42%) |
Dec 21, 2011 | 9.830 | 9.930 | 9.810 | 9.930 | 194,977 | +0.06(+0.61%) |
Dec 20, 2011 | 9.860 | 9.900 | 9.804 | 9.870 | 176,223 | +0.03(+0.30%) |
Dec 19, 2011 | 9.890 | 9.920 | 9.780 | 9.840 | 127,426 | -0.04(-0.40%) |
Dec 16, 2011 | 9.810 | 9.940 | 9.800 | 9.880 | 109,481 | +0.11(+1.13%) |
Dec 15, 2011 | 9.800 | 9.860 | 9.750 | 9.770 | 131,978 | -0.02(-0.20%) |
Dec 14, 2011 | 9.750 | 9.860 | 9.700 | 9.790 | 158,704 | -0.03(-0.31%) |
Dec 13, 2011 | 9.780 | 9.860 | 9.770 | 9.820 | 142,366 | +0.06(+0.61%) |
Dec 12, 2011 | 9.730 | 9.840 | 9.730 | 9.760 | 195,568 | -0.14(-1.41%) |
Dec 09, 2011 | 9.900 | 9.950 | 9.860 | 9.900 | 240,740 | +0.00(+0.00%) |
Dec 08, 2011 | 9.850 | 9.930 | 9.842 | 9.900 | 139,761 | +0.03(+0.30%) |
Dec 07, 2011 | 9.780 | 9.923 | 9.750 | 9.870 | 234,961 | +0.06(+0.61%) |
Dec 06, 2011 | 9.730 | 9.810 | 9.690 | 9.810 | 353,223 | +0.07(+0.72%) |
Dec 05, 2011 | 9.730 | 9.750 | 9.670 | 9.740 | 278,990 | +0.06(+0.62%) |
Dec 02, 2011 | 9.770 | 9.790 | 9.660 | 9.680 | 272,841 | -0.04(-0.41%) |
Dec 01, 2011 | 9.610 | 9.770 | 9.610 | 9.720 | 204,701 | -0.02(-0.21%) |
Nov 30, 2011 | 9.680 | 9.740 | 9.600 | 9.740 | 193,865 | +0.20(+2.10%) |
Nov 29, 2011 | 9.530 | 9.580 | 9.500 | 9.540 | 143,152 | +0.01(+0.10%) |
Nov 28, 2011 | 9.660 | 9.750 | 9.500 | 9.530 | 183,026 | +0.01(+0.10%) |
Nov 25, 2011 | 9.470 | 9.630 | 9.450 | 9.520 | 119,884 | +0.07(+0.74%) |
Nov 23, 2011 | 9.590 | 9.655 | 9.450 | 9.450 | 197,667 | -0.15(-1.56%) |
Nov 22, 2011 | 9.600 | 9.669 | 9.580 | 9.600 | 123,223 | -0.04(-0.41%) |
Nov 21, 2011 | 9.620 | 9.660 | 9.520 | 9.640 | 225,224 | -0.04(-0.41%) |
Nov 18, 2011 | 9.600 | 9.700 | 9.591 | 9.680 | 149,363 | +0.11(+1.15%) |
Nov 17, 2011 | 9.700 | 9.720 | 9.520 | 9.570 | 183,982 | -0.15(-1.54%) |
Nov 16, 2011 | 9.710 | 9.790 | 9.600 | 9.720 | 149,964 | -0.05(-0.51%) |
Nov 15, 2011 | 9.710 | 9.780 | 9.650 | 9.770 | 194,454 | +0.08(+0.83%) |
Nov 14, 2011 | 9.740 | 9.840 | 9.690 | 9.690 | 271,700 | -0.15(-1.52%) |
Nov 11, 2011 | 9.910 | 9.980 | 9.820 | 9.840 | 261,013 | -0.04(-0.40%) |
Nov 10, 2011 | 9.920 | 9.960 | 9.830 | 9.880 | 190,082 | +0.00(+0.00%) |
Nov 09, 2011 | 9.950 | 9.960 | 9.818 | 9.880 | 335,864 | -0.12(-1.20%) |
Nov 08, 2011 | 9.870 | 10.00 | 9.860 | 10.00 | 309,870 | +0.14(+1.42%) |
Nov 07, 2011 | 9.780 | 9.860 | 9.780 | 9.860 | 122,447 | +0.08(+0.82%) |
Nov 04, 2011 | 9.880 | 9.880 | 9.760 | 9.780 | 107,134 | -0.08(-0.81%) |
Nov 03, 2011 | 9.810 | 9.880 | 9.721 | 9.860 | 298,962 | +0.07(+0.72%) |
Nov 02, 2011 | 9.750 | 9.829 | 9.680 | 9.790 | 174,386 | +0.04(+0.41%) |