Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 11.19 | 11.49 | 11.15 | 11.32 | 1,930,457 | +0.38(+3.47%) |
Jan 30, 2012 | 10.92 | 11.13 | 10.86 | 10.94 | 1,260,379 | -0.20(-1.80%) |
Jan 27, 2012 | 10.67 | 11.20 | 10.67 | 11.14 | 1,522,681 | +0.41(+3.82%) |
Jan 26, 2012 | 10.96 | 11.15 | 10.60 | 10.73 | 1,957,838 | -0.05(-0.46%) |
Jan 25, 2012 | 10.02 | 10.81 | 9.800 | 10.78 | 2,330,293 | +0.72(+7.16%) |
Jan 24, 2012 | 10.12 | 10.28 | 10.04 | 10.06 | 813,194 | -0.25(-2.42%) |
Jan 23, 2012 | 10.32 | 10.54 | 10.24 | 10.31 | 1,166,982 | +0.20(+1.98%) |
Jan 20, 2012 | 10.01 | 10.27 | 9.910 | 10.11 | 1,098,864 | +0.06(+0.60%) |
Jan 19, 2012 | 10.25 | 10.32 | 9.940 | 10.05 | 1,008,994 | -0.25(-2.43%) |
Jan 18, 2012 | 10.08 | 10.37 | 10.05 | 10.30 | 766,698 | +0.18(+1.78%) |
Jan 17, 2012 | 10.59 | 10.65 | 10.02 | 10.12 | 1,093,491 | -0.19(-1.84%) |
Jan 13, 2012 | 10.26 | 10.33 | 10.07 | 10.31 | 847,759 | -0.09(-0.87%) |
Jan 12, 2012 | 10.61 | 10.73 | 10.34 | 10.40 | 974,462 | -0.07(-0.67%) |
Jan 11, 2012 | 10.64 | 10.65 | 10.32 | 10.47 | 1,010,527 | -0.14(-1.32%) |
Jan 10, 2012 | 10.92 | 10.92 | 10.54 | 10.61 | 1,369,733 | +0.22(+2.12%) |
Jan 09, 2012 | 10.37 | 10.55 | 10.29 | 10.39 | 1,044,449 | +0.08(+0.78%) |
Jan 06, 2012 | 10.41 | 10.50 | 10.15 | 10.31 | 1,174,591 | -0.04(-0.39%) |
Jan 05, 2012 | 9.990 | 10.49 | 9.820 | 10.35 | 1,171,872 | +0.21(+2.07%) |
Jan 04, 2012 | 10.10 | 10.34 | 9.960 | 10.14 | 1,056,974 | +0.43(+4.43%) |
Dec 30, 2011 | 9.830 | 9.890 | 9.640 | 9.710 | 1,549,790 | +0.09(+0.94%) |
Dec 29, 2011 | 8.950 | 9.630 | 8.810 | 9.620 | 1,818,105 | +0.62(+6.89%) |
Dec 28, 2011 | 9.400 | 9.470 | 9.000 | 9.000 | 1,337,674 | -0.44(-4.66%) |
Dec 27, 2011 | 9.620 | 9.640 | 9.400 | 9.440 | 671,806 | -0.25(-2.58%) |
Dec 23, 2011 | 9.690 | 9.760 | 9.600 | 9.690 | 693,002 | -0.41(-4.06%) |
Dec 21, 2011 | 10.06 | 10.16 | 9.740 | 10.10 | 1,422,202 | +0.09(+0.90%) |
Dec 20, 2011 | 9.720 | 10.02 | 9.610 | 10.01 | 1,614,201 | +0.62(+6.60%) |
Dec 19, 2011 | 9.920 | 9.930 | 9.320 | 9.390 | 1,624,841 | -0.59(-5.91%) |
Dec 16, 2011 | 9.820 | 10.00 | 9.650 | 9.980 | 1,986,234 | +0.48(+5.05%) |
Dec 15, 2011 | 9.860 | 9.880 | 9.420 | 9.500 | 2,243,397 | -0.10(-1.04%) |
Dec 14, 2011 | 9.730 | 9.850 | 9.330 | 9.600 | 3,301,958 | -0.62(-6.07%) |
Dec 13, 2011 | 10.83 | 11.05 | 10.08 | 10.22 | 2,222,566 | -0.46(-4.31%) |
Dec 12, 2011 | 10.73 | 10.78 | 10.51 | 10.68 | 1,846,472 | -0.68(-5.99%) |
Dec 09, 2011 | 10.92 | 11.38 | 10.92 | 11.36 | 1,330,120 | +0.52(+4.80%) |
Dec 08, 2011 | 11.18 | 11.21 | 10.81 | 10.84 | 2,136,241 | -0.46(-4.07%) |
Dec 07, 2011 | 11.57 | 11.59 | 11.11 | 11.30 | 1,932,921 | -0.24(-2.08%) |
Dec 06, 2011 | 11.00 | 11.60 | 10.80 | 11.54 | 1,990,626 | +0.47(+4.25%) |
Dec 05, 2011 | 11.19 | 11.55 | 10.99 | 11.07 | 1,530,151 | -0.02(-0.18%) |
Dec 02, 2011 | 11.96 | 12.01 | 11.03 | 11.09 | 2,256,933 | -0.73(-6.18%) |
Dec 01, 2011 | 11.98 | 12.08 | 11.53 | 11.82 | 1,878,141 | +0.01(+0.08%) |
Nov 30, 2011 | 11.29 | 11.81 | 11.26 | 11.81 | 1,735,888 | +0.94(+8.65%) |
Nov 29, 2011 | 10.85 | 11.12 | 10.67 | 10.87 | 1,328,486 | +0.08(+0.74%) |
Nov 28, 2011 | 10.56 | 10.94 | 10.54 | 10.79 | 1,569,388 | +0.82(+8.22%) |
Nov 25, 2011 | 10.13 | 10.44 | 9.950 | 9.970 | 1,116,133 | -0.27(-2.64%) |
Nov 23, 2011 | 10.71 | 10.75 | 10.16 | 10.24 | 1,687,117 | -0.71(-6.48%) |
Nov 22, 2011 | 10.46 | 11.00 | 10.43 | 10.95 | 2,232,769 | +0.65(+6.31%) |
Nov 21, 2011 | 10.47 | 10.53 | 9.920 | 10.30 | 2,797,323 | -0.70(-6.36%) |
Nov 18, 2011 | 11.12 | 11.40 | 10.87 | 11.00 | 1,975,000 | +0.06(+0.55%) |
Nov 17, 2011 | 11.69 | 11.76 | 10.87 | 10.94 | 2,622,403 | -0.87(-7.37%) |
Nov 16, 2011 | 11.71 | 12.15 | 11.66 | 11.81 | 1,912,732 | -0.08(-0.67%) |
Nov 15, 2011 | 11.93 | 12.18 | 11.76 | 11.89 | 2,090,445 | -0.03(-0.25%) |
Nov 14, 2011 | 11.92 | 12.09 | 11.75 | 11.92 | 1,952,442 | -0.08(-0.67%) |
Nov 11, 2011 | 11.41 | 12.11 | 11.38 | 12.00 | 2,311,856 | +0.72(+6.38%) |
Nov 10, 2011 | 11.55 | 11.59 | 10.84 | 11.28 | 2,459,571 | -0.12(-1.05%) |
Nov 09, 2011 | 11.48 | 12.12 | 11.37 | 11.40 | 2,917,168 | -0.46(-3.88%) |
Nov 08, 2011 | 12.22 | 12.26 | 11.81 | 11.86 | 2,445,065 | -0.30(-2.47%) |
Nov 07, 2011 | 12.03 | 12.33 | 11.94 | 12.16 | 2,231,801 | +0.30(+2.53%) |
Nov 04, 2011 | 11.70 | 11.97 | 11.36 | 11.86 | 1,538,134 | -0.02(-0.17%) |
Nov 03, 2011 | 11.42 | 11.91 | 11.05 | 11.88 | 3,139,599 | +0.65(+5.79%) |
Nov 02, 2011 | 11.20 | 11.45 | 10.92 | 11.23 | 2,372,709 | +0.33(+3.03%) |