Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 11.39 | 11.55 | 11.10 | 11.34 | 52,197 | +0.07(+0.61%) |
Jan 30, 2012 | 11.29 | 11.38 | 11.19 | 11.27 | 13,520 | -0.07(-0.60%) |
Jan 27, 2012 | 11.35 | 11.55 | 11.23 | 11.34 | 24,859 | -0.10(-0.86%) |
Jan 26, 2012 | 11.76 | 11.76 | 11.31 | 11.44 | 25,704 | -0.30(-2.52%) |
Jan 25, 2012 | 11.54 | 11.76 | 11.29 | 11.73 | 40,278 | +0.16(+1.38%) |
Jan 24, 2012 | 11.28 | 11.60 | 11.08 | 11.57 | 31,641 | +0.22(+1.94%) |
Jan 23, 2012 | 11.34 | 11.44 | 11.34 | 11.35 | 7,231 | +0.00(+0.00%) |
Jan 20, 2012 | 11.22 | 11.37 | 11.14 | 11.35 | 31,124 | +0.09(+0.81%) |
Jan 19, 2012 | 11.32 | 11.32 | 11.13 | 11.26 | 21,935 | +0.02(+0.20%) |
Jan 18, 2012 | 11.03 | 11.29 | 10.86 | 11.24 | 19,862 | +0.18(+1.65%) |
Jan 17, 2012 | 11.30 | 11.30 | 11.02 | 11.06 | 27,949 | -0.14(-1.22%) |
Jan 13, 2012 | 11.05 | 11.22 | 11.01 | 11.19 | 24,324 | -0.05(-0.40%) |
Jan 12, 2012 | 11.15 | 11.26 | 11.08 | 11.24 | 37,282 | +0.09(+0.82%) |
Jan 11, 2012 | 11.07 | 11.19 | 11.07 | 11.15 | 62,908 | +0.00(+0.00%) |
Jan 10, 2012 | 11.16 | 11.17 | 10.90 | 11.15 | 122,275 | +0.18(+1.66%) |
Jan 09, 2012 | 10.96 | 11.03 | 10.92 | 10.97 | 58,197 | +0.08(+0.77%) |
Jan 06, 2012 | 10.84 | 10.96 | 10.79 | 10.88 | 34,057 | -0.09(-0.83%) |
Jan 05, 2012 | 10.81 | 11.00 | 10.81 | 10.97 | 38,304 | +0.08(+0.70%) |
Jan 04, 2012 | 10.89 | 11.04 | 10.83 | 10.90 | 27,439 | +0.11(+0.99%) |
Dec 30, 2011 | 10.97 | 11.07 | 10.77 | 10.79 | 39,480 | -0.17(-1.59%) |
Dec 29, 2011 | 10.79 | 11.03 | 10.79 | 10.97 | 18,313 | +0.17(+1.62%) |
Dec 28, 2011 | 11.13 | 11.13 | 10.75 | 10.79 | 22,378 | -0.33(-2.94%) |
Dec 27, 2011 | 11.00 | 11.19 | 10.91 | 11.12 | 12,781 | +0.11(+0.97%) |
Dec 23, 2011 | 11.14 | 11.15 | 10.95 | 11.01 | 7,066 | -0.11(-0.96%) |
Dec 21, 2011 | 11.03 | 11.23 | 10.91 | 11.12 | 25,693 | +0.08(+0.76%) |
Dec 20, 2011 | 10.94 | 11.11 | 10.88 | 11.03 | 50,676 | +0.41(+3.86%) |
Dec 19, 2011 | 11.07 | 11.10 | 10.62 | 10.62 | 35,535 | -0.35(-3.18%) |
Dec 16, 2011 | 11.14 | 11.23 | 10.81 | 10.97 | 85,772 | -0.03(-0.28%) |
Dec 15, 2011 | 11.07 | 11.16 | 10.78 | 11.00 | 37,141 | +0.10(+0.90%) |
Dec 14, 2011 | 10.41 | 10.94 | 10.41 | 10.91 | 43,208 | +0.38(+3.58%) |
Dec 13, 2011 | 10.97 | 10.97 | 10.51 | 10.53 | 27,032 | -0.26(-2.38%) |
Dec 12, 2011 | 10.87 | 11.06 | 10.75 | 10.78 | 19,487 | -0.32(-2.92%) |
Dec 09, 2011 | 10.93 | 11.20 | 10.87 | 11.11 | 53,109 | +0.27(+2.51%) |
Dec 08, 2011 | 11.15 | 11.21 | 10.76 | 10.84 | 54,210 | -0.41(-3.62%) |
Dec 07, 2011 | 11.16 | 11.49 | 11.14 | 11.24 | 72,020 | -0.06(-0.53%) |
Dec 06, 2011 | 11.28 | 11.44 | 11.14 | 11.31 | 50,415 | +0.03(+0.27%) |
Dec 05, 2011 | 11.25 | 11.31 | 10.78 | 11.27 | 59,085 | +0.24(+2.19%) |
Dec 02, 2011 | 11.18 | 11.18 | 10.73 | 11.03 | 33,880 | +0.11(+1.04%) |
Dec 01, 2011 | 11.06 | 11.24 | 10.81 | 10.92 | 60,830 | -0.22(-1.96%) |
Nov 30, 2011 | 10.21 | 11.43 | 10.03 | 11.14 | 122,442 | +1.44(+14.85%) |
Nov 29, 2011 | 9.842 | 9.842 | 9.555 | 9.699 | 16,889 | -0.14(-1.46%) |
Nov 28, 2011 | 9.857 | 9.887 | 9.638 | 9.842 | 42,715 | +0.35(+3.65%) |
Nov 25, 2011 | 9.706 | 9.993 | 9.495 | 9.495 | 20,664 | -0.23(-2.40%) |
Nov 23, 2011 | 10.45 | 10.54 | 9.661 | 9.729 | 40,625 | -0.79(-7.53%) |
Nov 22, 2011 | 10.73 | 10.94 | 10.51 | 10.52 | 21,025 | -0.23(-2.10%) |
Nov 21, 2011 | 10.80 | 10.96 | 10.72 | 10.75 | 27,411 | -0.24(-2.20%) |
Nov 18, 2011 | 10.76 | 11.07 | 10.75 | 10.99 | 27,539 | +0.21(+1.96%) |
Nov 17, 2011 | 10.86 | 11.06 | 10.72 | 10.78 | 28,498 | -0.03(-0.28%) |
Nov 16, 2011 | 10.89 | 11.43 | 10.78 | 10.81 | 46,555 | -0.26(-2.38%) |
Nov 15, 2011 | 10.70 | 11.12 | 10.62 | 11.07 | 15,594 | +0.33(+3.09%) |
Nov 14, 2011 | 11.11 | 11.11 | 10.61 | 10.74 | 32,206 | -0.28(-2.53%) |
Nov 11, 2011 | 10.86 | 11.15 | 10.81 | 11.02 | 42,635 | +0.35(+3.25%) |
Nov 10, 2011 | 10.89 | 10.89 | 10.55 | 10.67 | 25,254 | +0.02(+0.14%) |
Nov 09, 2011 | 11.08 | 11.24 | 10.58 | 10.66 | 71,308 | -0.79(-6.92%) |
Nov 08, 2011 | 11.24 | 11.52 | 10.94 | 11.45 | 38,986 | +0.32(+2.85%) |
Nov 07, 2011 | 11.07 | 11.18 | 10.83 | 11.13 | 39,836 | +0.06(+0.54%) |
Nov 04, 2011 | 11.09 | 11.52 | 10.88 | 11.07 | 50,832 | -0.23(-2.07%) |
Nov 03, 2011 | 10.94 | 11.34 | 10.70 | 11.31 | 48,433 | +0.57(+5.34%) |
Nov 02, 2011 | 10.54 | 10.82 | 10.25 | 10.73 | 66,895 | +0.46(+4.48%) |