Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 12.46 | 12.46 | 12.36 | 12.45 | 22,296 | +0.05(+0.38%) |
Jan 30, 2012 | 12.41 | 12.46 | 12.40 | 12.41 | 21,144 | -0.10(-0.82%) |
Jan 27, 2012 | 12.46 | 12.54 | 12.46 | 12.51 | 4,585 | +0.06(+0.47%) |
Jan 26, 2012 | 12.59 | 12.63 | 12.45 | 12.45 | 8,010 | -0.10(-0.81%) |
Jan 25, 2012 | 12.42 | 12.55 | 12.38 | 12.55 | 31,703 | +0.10(+0.80%) |
Jan 24, 2012 | 12.34 | 12.46 | 12.28 | 12.45 | 17,858 | +0.04(+0.33%) |
Jan 23, 2012 | 12.37 | 12.41 | 12.35 | 12.41 | 14,664 | +0.05(+0.43%) |
Jan 20, 2012 | 12.33 | 12.38 | 12.33 | 12.36 | 5,061 | -0.03(-0.23%) |
Jan 19, 2012 | 12.34 | 12.41 | 12.34 | 12.39 | 7,711 | +0.08(+0.69%) |
Jan 18, 2012 | 12.24 | 12.30 | 12.23 | 12.30 | 35,121 | +0.19(+1.59%) |
Jan 17, 2012 | 12.25 | 12.25 | 12.11 | 12.11 | 10,424 | +0.04(+0.35%) |
Jan 13, 2012 | 12.11 | 12.11 | 12.00 | 12.07 | 16,676 | -0.09(-0.77%) |
Jan 12, 2012 | 12.14 | 12.17 | 12.11 | 12.16 | 24,695 | +0.02(+0.20%) |
Jan 11, 2012 | 12.09 | 12.14 | 12.09 | 12.14 | 17,502 | +0.01(+0.11%) |
Jan 10, 2012 | 12.12 | 12.15 | 12.09 | 12.12 | 17,187 | +0.16(+1.33%) |
Jan 09, 2012 | 11.96 | 11.98 | 11.86 | 11.97 | 32,390 | +0.03(+0.22%) |
Jan 06, 2012 | 11.95 | 11.97 | 11.94 | 11.94 | 12,225 | +0.08(+0.64%) |
Jan 05, 2012 | 11.68 | 11.89 | 11.64 | 11.86 | 18,053 | +0.07(+0.56%) |
Jan 04, 2012 | 11.76 | 11.80 | 11.70 | 11.80 | 18,841 | +0.21(+1.78%) |
Dec 30, 2011 | 11.63 | 11.66 | 11.59 | 11.59 | 23,909 | -0.04(-0.32%) |
Dec 29, 2011 | 11.48 | 11.63 | 11.48 | 11.63 | 66,024 | +0.18(+1.55%) |
Dec 28, 2011 | 11.54 | 11.55 | 11.45 | 11.45 | 4,829 | -0.29(-2.47%) |
Dec 27, 2011 | 11.72 | 11.75 | 11.68 | 11.74 | 7,556 | +0.06(+0.48%) |
Dec 23, 2011 | 11.64 | 11.68 | 11.61 | 11.68 | 10,095 | +0.24(+2.13%) |
Dec 21, 2011 | 11.49 | 11.69 | 11.34 | 11.44 | 21,814 | +0.01(+0.13%) |
Dec 20, 2011 | 11.34 | 11.46 | 11.32 | 11.43 | 6,697 | +0.37(+3.37%) |
Dec 19, 2011 | 11.30 | 11.31 | 11.05 | 11.05 | 10,618 | -0.15(-1.33%) |
Dec 16, 2011 | 11.23 | 11.24 | 11.17 | 11.20 | 7,491 | +0.04(+0.37%) |
Dec 15, 2011 | 11.19 | 11.19 | 11.15 | 11.16 | 8,005 | +0.10(+0.89%) |
Dec 14, 2011 | 11.17 | 11.17 | 11.02 | 11.06 | 13,947 | -0.15(-1.33%) |
Dec 13, 2011 | 11.47 | 11.48 | 11.18 | 11.21 | 4,497 | -0.17(-1.48%) |
Dec 12, 2011 | 11.49 | 11.49 | 11.32 | 11.38 | 20,575 | -0.24(-2.07%) |
Dec 09, 2011 | 11.39 | 11.66 | 11.39 | 11.62 | 8,968 | +0.20(+1.71%) |
Dec 08, 2011 | 11.68 | 11.68 | 11.41 | 11.43 | 13,642 | -0.32(-2.70%) |
Dec 07, 2011 | 11.69 | 11.76 | 11.51 | 11.74 | 10,381 | -0.02(-0.19%) |
Dec 06, 2011 | 11.75 | 11.81 | 11.68 | 11.77 | 23,159 | +0.02(+0.20%) |
Dec 05, 2011 | 11.76 | 11.82 | 11.71 | 11.74 | 12,304 | +0.18(+1.53%) |
Dec 02, 2011 | 11.72 | 11.73 | 11.57 | 11.57 | 5,020 | +0.02(+0.16%) |
Dec 01, 2011 | 11.66 | 11.66 | 11.54 | 11.55 | 9,586 | -0.05(-0.40%) |
Nov 30, 2011 | 11.45 | 11.59 | 11.45 | 11.59 | 13,634 | +0.55(+4.97%) |
Nov 29, 2011 | 11.02 | 11.26 | 11.01 | 11.05 | 29,946 | +0.16(+1.45%) |
Nov 28, 2011 | 10.82 | 11.03 | 10.82 | 10.89 | 17,677 | +0.25(+2.36%) |
Nov 25, 2011 | 10.59 | 10.64 | 10.49 | 10.64 | 4,047 | -0.03(-0.26%) |
Nov 23, 2011 | 10.65 | 10.71 | 10.65 | 10.66 | 3,034 | -0.35(-3.21%) |
Nov 22, 2011 | 11.04 | 11.06 | 10.92 | 11.02 | 6,447 | -0.07(-0.67%) |
Nov 21, 2011 | 11.17 | 11.18 | 10.96 | 11.09 | 15,613 | -0.26(-2.30%) |
Nov 18, 2011 | 11.45 | 11.45 | 11.32 | 11.35 | 59,212 | +0.01(+0.08%) |
Nov 17, 2011 | 11.59 | 11.64 | 11.32 | 11.34 | 14,952 | -0.49(-4.15%) |
Nov 16, 2011 | 11.78 | 11.86 | 11.68 | 11.83 | 4,607 | -0.07(-0.56%) |
Nov 15, 2011 | 11.68 | 11.91 | 11.66 | 11.90 | 12,506 | +0.12(+1.03%) |
Nov 14, 2011 | 11.86 | 11.86 | 11.71 | 11.78 | 10,057 | -0.08(-0.71%) |
Nov 11, 2011 | 11.75 | 11.94 | 11.75 | 11.87 | 4,793 | +0.27(+2.34%) |
Nov 10, 2011 | 11.65 | 11.69 | 11.52 | 11.59 | 9,349 | +0.06(+0.48%) |
Nov 09, 2011 | 11.74 | 11.74 | 11.54 | 11.54 | 4,025 | -0.47(-3.88%) |
Nov 08, 2011 | 11.84 | 12.00 | 11.81 | 12.00 | 12,586 | +0.11(+0.94%) |
Nov 07, 2011 | 11.68 | 11.89 | 11.68 | 11.89 | 5,285 | +0.07(+0.62%) |
Nov 04, 2011 | 11.81 | 11.86 | 11.69 | 11.82 | 9,943 | -0.08(-0.67%) |
Nov 03, 2011 | 11.75 | 11.90 | 11.54 | 11.90 | 42,161 | +0.30(+2.62%) |
Nov 02, 2011 | 11.47 | 11.61 | 11.44 | 11.59 | 7,182 | +0.27(+2.39%) |