Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 11.92 | 11.92 | 11.75 | 11.85 | 474,166 | +0.07(+0.61%) |
Jan 30, 2012 | 11.78 | 11.82 | 11.72 | 11.78 | 379,526 | -0.12(-0.97%) |
Jan 27, 2012 | 11.82 | 11.91 | 11.78 | 11.89 | 146,279 | +0.04(+0.30%) |
Jan 26, 2012 | 11.84 | 11.92 | 11.82 | 11.86 | 421,982 | +0.06(+0.55%) |
Jan 25, 2012 | 11.57 | 11.79 | 11.57 | 11.79 | 401,276 | +0.17(+1.48%) |
Jan 24, 2012 | 11.51 | 11.64 | 11.49 | 11.62 | 287,293 | +0.09(+0.75%) |
Jan 23, 2012 | 11.50 | 11.59 | 11.46 | 11.53 | 244,731 | +0.03(+0.25%) |
Jan 20, 2012 | 11.39 | 11.50 | 11.36 | 11.50 | 432,240 | +0.05(+0.44%) |
Jan 19, 2012 | 11.43 | 11.46 | 11.36 | 11.45 | 290,346 | +0.07(+0.63%) |
Jan 18, 2012 | 11.30 | 11.42 | 11.29 | 11.38 | 539,153 | +0.08(+0.70%) |
Jan 17, 2012 | 11.35 | 11.37 | 11.26 | 11.30 | 184,966 | +0.09(+0.77%) |
Jan 13, 2012 | 11.09 | 11.22 | 11.07 | 11.22 | 548,482 | +0.04(+0.32%) |
Jan 12, 2012 | 11.27 | 11.29 | 11.12 | 11.18 | 867,971 | -0.09(-0.77%) |
Jan 11, 2012 | 11.17 | 11.29 | 11.14 | 11.27 | 2,515,523 | +0.06(+0.51%) |
Jan 10, 2012 | 11.18 | 11.26 | 11.18 | 11.21 | 215,647 | +0.16(+1.43%) |
Jan 09, 2012 | 11.16 | 11.16 | 11.02 | 11.05 | 130,578 | -0.04(-0.32%) |
Jan 06, 2012 | 11.19 | 11.19 | 11.06 | 11.09 | 229,620 | -0.06(-0.58%) |
Jan 05, 2012 | 10.97 | 11.16 | 10.95 | 11.15 | 296,894 | +0.13(+1.17%) |
Jan 04, 2012 | 11.12 | 11.14 | 10.99 | 11.02 | 386,197 | -0.12(-1.03%) |
Dec 30, 2011 | 11.16 | 11.27 | 11.14 | 11.14 | 291,820 | -0.02(-0.19%) |
Dec 29, 2011 | 11.09 | 11.20 | 11.08 | 11.16 | 126,777 | +0.10(+0.91%) |
Dec 28, 2011 | 11.23 | 11.23 | 11.06 | 11.06 | 321,984 | -0.17(-1.54%) |
Dec 27, 2011 | 11.13 | 11.30 | 11.09 | 11.23 | 154,540 | +0.07(+0.64%) |
Dec 23, 2011 | 11.14 | 11.18 | 11.09 | 11.16 | 121,873 | +0.19(+1.77%) |
Dec 21, 2011 | 10.96 | 10.99 | 10.88 | 10.96 | 180,429 | +0.00(+0.04%) |
Dec 20, 2011 | 10.78 | 10.97 | 10.78 | 10.96 | 188,030 | +0.34(+3.22%) |
Dec 19, 2011 | 10.75 | 10.78 | 10.61 | 10.62 | 229,114 | -0.11(-1.00%) |
Dec 16, 2011 | 10.66 | 10.81 | 10.66 | 10.73 | 291,378 | +0.11(+1.06%) |
Dec 15, 2011 | 10.53 | 10.65 | 10.51 | 10.61 | 178,965 | +0.17(+1.58%) |
Dec 14, 2011 | 10.38 | 10.56 | 10.32 | 10.45 | 270,718 | +0.06(+0.55%) |
Dec 13, 2011 | 10.59 | 10.65 | 10.34 | 10.39 | 273,478 | -0.13(-1.22%) |
Dec 12, 2011 | 10.58 | 10.58 | 10.42 | 10.52 | 232,283 | -0.17(-1.60%) |
Dec 09, 2011 | 10.51 | 10.75 | 10.51 | 10.69 | 191,007 | +0.21(+2.04%) |
Dec 08, 2011 | 10.63 | 10.63 | 10.46 | 10.48 | 128,052 | -0.26(-2.45%) |
Dec 07, 2011 | 10.57 | 10.74 | 10.48 | 10.74 | 363,951 | +0.14(+1.28%) |
Dec 06, 2011 | 10.63 | 10.66 | 10.53 | 10.60 | 214,969 | +0.00(+0.00%) |
Dec 05, 2011 | 10.69 | 10.74 | 10.55 | 10.60 | 135,561 | +0.07(+0.68%) |
Dec 02, 2011 | 10.60 | 10.70 | 10.51 | 10.53 | 509,852 | +0.04(+0.34%) |
Dec 01, 2011 | 10.58 | 10.59 | 10.43 | 10.50 | 152,801 | -0.13(-1.21%) |
Nov 30, 2011 | 10.41 | 10.63 | 10.40 | 10.63 | 358,593 | +0.50(+4.89%) |
Nov 29, 2011 | 10.21 | 10.21 | 10.08 | 10.13 | 1,073,373 | -0.03(-0.32%) |
Nov 28, 2011 | 10.23 | 10.26 | 10.07 | 10.16 | 2,447,333 | +0.22(+2.22%) |
Nov 25, 2011 | 9.850 | 10.12 | 9.850 | 9.942 | 64,882 | +0.06(+0.65%) |
Nov 23, 2011 | 10.10 | 10.10 | 9.878 | 9.878 | 519,681 | -0.31(-3.01%) |
Nov 22, 2011 | 10.20 | 10.31 | 10.13 | 10.18 | 220,447 | -0.07(-0.70%) |
Nov 21, 2011 | 10.38 | 10.38 | 10.18 | 10.26 | 492,282 | -0.28(-2.64%) |
Nov 18, 2011 | 10.52 | 10.54 | 10.41 | 10.53 | 219,416 | +0.09(+0.89%) |
Nov 17, 2011 | 10.64 | 10.65 | 10.40 | 10.44 | 279,804 | -0.21(-1.94%) |
Nov 16, 2011 | 10.67 | 10.82 | 10.64 | 10.65 | 123,409 | -0.12(-1.12%) |
Nov 15, 2011 | 10.63 | 10.83 | 10.57 | 10.77 | 227,992 | +0.11(+1.04%) |
Nov 14, 2011 | 10.81 | 10.82 | 10.61 | 10.66 | 160,622 | -0.24(-2.19%) |
Nov 11, 2011 | 10.71 | 10.91 | 10.68 | 10.90 | 155,045 | +0.27(+2.55%) |
Nov 10, 2011 | 10.78 | 10.82 | 10.54 | 10.63 | 265,073 | +0.04(+0.40%) |
Nov 09, 2011 | 10.88 | 10.91 | 10.58 | 10.58 | 212,256 | -0.53(-4.74%) |
Nov 08, 2011 | 11.05 | 11.12 | 10.77 | 11.11 | 350,770 | +0.14(+1.23%) |
Nov 07, 2011 | 11.08 | 11.08 | 10.81 | 10.97 | 239,528 | +0.00(+0.00%) |
Nov 04, 2011 | 10.93 | 10.99 | 10.77 | 10.97 | 194,299 | -0.07(-0.64%) |
Nov 03, 2011 | 11.06 | 11.08 | 10.74 | 11.05 | 343,564 | +0.13(+1.17%) |
Nov 02, 2011 | 10.88 | 10.99 | 10.70 | 10.92 | 390,945 | +0.24(+2.27%) |