Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 11.32 | 11.42 | 11.11 | 11.37 | 58,555 | +0.11(+1.01%) |
Jan 30, 2012 | 11.30 | 11.33 | 11.15 | 11.25 | 46,984 | -0.20(-1.76%) |
Jan 27, 2012 | 11.49 | 11.53 | 11.31 | 11.46 | 38,482 | -0.03(-0.28%) |
Jan 26, 2012 | 11.88 | 11.88 | 11.38 | 11.49 | 54,062 | -0.38(-3.20%) |
Jan 25, 2012 | 11.79 | 12.01 | 11.69 | 11.87 | 61,550 | +0.06(+0.52%) |
Jan 24, 2012 | 11.86 | 11.87 | 11.69 | 11.81 | 78,488 | -0.16(-1.34%) |
Jan 23, 2012 | 12.19 | 12.22 | 11.68 | 11.97 | 67,505 | -0.13(-1.11%) |
Jan 20, 2012 | 11.90 | 12.27 | 11.85 | 12.10 | 55,951 | +0.18(+1.49%) |
Jan 19, 2012 | 11.74 | 12.11 | 11.74 | 11.92 | 25,080 | -0.02(-0.17%) |
Jan 18, 2012 | 11.73 | 11.95 | 11.56 | 11.94 | 45,262 | +0.12(+0.99%) |
Jan 17, 2012 | 11.70 | 11.85 | 11.53 | 11.83 | 59,702 | +0.24(+2.07%) |
Jan 13, 2012 | 11.47 | 11.92 | 11.47 | 11.59 | 36,107 | -0.10(-0.85%) |
Jan 12, 2012 | 11.87 | 11.87 | 11.59 | 11.69 | 30,323 | +0.00(+0.00%) |
Jan 11, 2012 | 11.56 | 11.74 | 11.50 | 11.69 | 37,493 | +0.10(+0.86%) |
Jan 10, 2012 | 11.39 | 11.65 | 11.33 | 11.59 | 23,803 | +0.37(+3.26%) |
Jan 09, 2012 | 11.40 | 11.40 | 11.16 | 11.22 | 32,630 | -0.25(-2.14%) |
Jan 06, 2012 | 11.06 | 11.55 | 11.06 | 11.47 | 59,171 | +0.12(+1.06%) |
Jan 05, 2012 | 11.09 | 11.35 | 10.96 | 11.35 | 72,023 | +0.34(+3.11%) |
Jan 04, 2012 | 10.83 | 11.08 | 10.82 | 11.01 | 84,755 | +0.50(+4.75%) |
Dec 30, 2011 | 10.49 | 10.72 | 10.27 | 10.51 | 45,273 | +0.01(+0.14%) |
Dec 29, 2011 | 10.43 | 10.61 | 10.34 | 10.49 | 117,275 | +0.12(+1.15%) |
Dec 28, 2011 | 10.39 | 10.39 | 10.31 | 10.37 | 80,175 | -0.16(-1.55%) |
Dec 27, 2011 | 10.76 | 10.76 | 10.41 | 10.54 | 37,168 | -0.23(-2.12%) |
Dec 23, 2011 | 10.81 | 10.81 | 10.50 | 10.76 | 159,393 | -0.00(-0.03%) |
Dec 21, 2011 | 10.54 | 10.77 | 10.34 | 10.77 | 25,097 | +0.15(+1.37%) |
Dec 20, 2011 | 10.17 | 10.64 | 10.00 | 10.62 | 112,802 | +0.70(+7.04%) |
Dec 19, 2011 | 10.28 | 10.28 | 9.896 | 9.923 | 88,482 | -0.23(-2.24%) |
Dec 16, 2011 | 10.66 | 10.85 | 10.14 | 10.15 | 131,397 | -0.46(-4.35%) |
Dec 15, 2011 | 10.38 | 10.67 | 10.38 | 10.61 | 35,173 | +0.37(+3.62%) |
Dec 14, 2011 | 10.08 | 10.26 | 10.08 | 10.24 | 61,879 | +0.07(+0.69%) |
Dec 13, 2011 | 10.35 | 10.38 | 10.09 | 10.17 | 55,054 | -0.05(-0.46%) |
Dec 12, 2011 | 10.32 | 10.32 | 10.16 | 10.22 | 29,697 | -0.30(-2.83%) |
Dec 09, 2011 | 10.40 | 10.57 | 10.38 | 10.52 | 49,944 | +0.22(+2.10%) |
Dec 08, 2011 | 10.72 | 10.72 | 10.27 | 10.30 | 40,512 | -0.52(-4.83%) |
Dec 07, 2011 | 10.96 | 11.03 | 10.53 | 10.82 | 31,620 | +0.07(+0.65%) |
Dec 06, 2011 | 10.82 | 10.93 | 10.45 | 10.75 | 39,909 | -0.08(-0.78%) |
Dec 05, 2011 | 10.93 | 10.93 | 10.60 | 10.84 | 98,941 | +0.05(+0.46%) |
Dec 02, 2011 | 10.60 | 11.20 | 10.39 | 10.79 | 21,647 | +0.34(+3.30%) |
Dec 01, 2011 | 10.57 | 10.72 | 10.32 | 10.44 | 49,828 | -0.23(-2.19%) |
Nov 30, 2011 | 10.56 | 10.68 | 10.31 | 10.68 | 232,169 | +0.56(+5.49%) |
Nov 29, 2011 | 10.25 | 10.25 | 10.08 | 10.12 | 30,785 | -0.11(-1.03%) |
Nov 28, 2011 | 10.15 | 10.36 | 10.05 | 10.23 | 101,843 | +0.37(+3.77%) |
Nov 25, 2011 | 10.05 | 10.14 | 9.841 | 9.855 | 23,088 | -0.23(-2.29%) |
Nov 23, 2011 | 10.55 | 10.55 | 10.06 | 10.09 | 148,150 | -0.52(-4.93%) |
Nov 22, 2011 | 10.69 | 10.85 | 10.61 | 10.61 | 55,164 | -0.13(-1.17%) |
Nov 21, 2011 | 10.77 | 11.16 | 10.68 | 10.73 | 34,190 | -0.45(-4.05%) |
Nov 18, 2011 | 11.24 | 11.32 | 11.12 | 11.19 | 26,411 | -0.04(-0.39%) |
Nov 17, 2011 | 11.37 | 11.50 | 11.18 | 11.23 | 51,881 | -0.08(-0.70%) |
Nov 16, 2011 | 10.94 | 11.73 | 10.94 | 11.31 | 139,049 | -0.01(-0.10%) |
Nov 15, 2011 | 10.91 | 11.51 | 10.91 | 11.32 | 30,734 | +0.31(+2.79%) |
Nov 14, 2011 | 11.14 | 11.20 | 10.93 | 11.02 | 26,178 | -0.32(-2.84%) |
Nov 11, 2011 | 11.25 | 11.40 | 11.09 | 11.34 | 72,752 | +0.23(+2.10%) |
Nov 10, 2011 | 11.07 | 11.36 | 10.89 | 11.10 | 112,087 | +0.18(+1.63%) |
Nov 09, 2011 | 11.10 | 11.25 | 10.71 | 10.92 | 112,658 | -0.44(-3.88%) |
Nov 08, 2011 | 11.11 | 11.40 | 10.86 | 11.37 | 41,200 | +0.25(+2.29%) |
Nov 07, 2011 | 10.88 | 11.11 | 10.65 | 11.11 | 85,853 | +0.25(+2.34%) |
Nov 04, 2011 | 10.85 | 11.00 | 10.63 | 10.86 | 64,599 | -0.18(-1.62%) |
Nov 03, 2011 | 11.27 | 11.27 | 10.73 | 11.04 | 112,658 | +0.18(+1.62%) |
Nov 02, 2011 | 11.05 | 11.38 | 10.66 | 10.86 | 63,922 | +0.07(+0.65%) |