Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 10.46 | 10.54 | 10.24 | 10.28 | 5,208,896 | -0.14(-1.33%) |
Jan 30, 2012 | 10.48 | 10.49 | 10.37 | 10.42 | 3,680,773 | -0.12(-1.13%) |
Jan 27, 2012 | 10.61 | 10.66 | 10.44 | 10.54 | 2,970,255 | -0.09(-0.89%) |
Jan 26, 2012 | 10.66 | 10.74 | 10.57 | 10.63 | 3,833,315 | +0.01(+0.09%) |
Jan 25, 2012 | 10.60 | 10.70 | 10.48 | 10.62 | 5,233,011 | +0.02(+0.21%) |
Jan 24, 2012 | 10.58 | 10.68 | 10.57 | 10.60 | 7,302,585 | -0.03(-0.30%) |
Jan 23, 2012 | 10.36 | 10.68 | 10.36 | 10.63 | 5,393,084 | +0.27(+2.61%) |
Jan 20, 2012 | 10.24 | 10.37 | 10.21 | 10.36 | 3,359,701 | +0.15(+1.48%) |
Jan 19, 2012 | 10.24 | 10.27 | 10.19 | 10.21 | 2,854,708 | +0.00(+0.00%) |
Jan 18, 2012 | 10.21 | 10.28 | 10.11 | 10.21 | 4,514,151 | +0.03(+0.25%) |
Jan 17, 2012 | 10.43 | 10.46 | 10.12 | 10.19 | 4,189,958 | -0.12(-1.16%) |
Jan 13, 2012 | 10.23 | 10.34 | 10.19 | 10.31 | 2,322,068 | +0.01(+0.06%) |
Jan 12, 2012 | 10.31 | 10.33 | 10.20 | 10.30 | 1,986,409 | +0.02(+0.18%) |
Jan 11, 2012 | 10.19 | 10.31 | 10.19 | 10.28 | 2,108,277 | +0.07(+0.68%) |
Jan 10, 2012 | 10.32 | 10.32 | 10.21 | 10.21 | 3,341,753 | -0.01(-0.06%) |
Jan 09, 2012 | 10.24 | 10.27 | 10.12 | 10.22 | 2,088,717 | +0.00(+0.00%) |
Jan 06, 2012 | 10.19 | 10.26 | 10.14 | 10.22 | 2,597,778 | +0.01(+0.12%) |
Jan 05, 2012 | 10.05 | 10.27 | 10.05 | 10.21 | 4,273,844 | +0.07(+0.68%) |
Jan 04, 2012 | 10.21 | 10.27 | 10.05 | 10.14 | 4,287,303 | -0.13(-1.22%) |
Dec 30, 2011 | 10.31 | 10.37 | 10.22 | 10.26 | 5,197,943 | +0.04(+0.37%) |
Dec 29, 2011 | 9.973 | 10.26 | 9.922 | 10.22 | 5,801,508 | +0.25(+2.52%) |
Dec 28, 2011 | 10.06 | 10.09 | 9.954 | 9.973 | 2,839,382 | -0.08(-0.81%) |
Dec 27, 2011 | 10.09 | 10.17 | 10.04 | 10.05 | 3,834,030 | -0.05(-0.50%) |
Dec 23, 2011 | 10.04 | 10.12 | 9.992 | 10.10 | 2,926,924 | +0.31(+3.14%) |
Dec 21, 2011 | 9.690 | 9.822 | 9.677 | 9.797 | 3,241,263 | +0.13(+1.37%) |
Dec 20, 2011 | 9.514 | 9.715 | 9.457 | 9.665 | 5,129,367 | +0.26(+2.74%) |
Dec 19, 2011 | 9.612 | 9.612 | 9.370 | 9.407 | 3,656,395 | -0.12(-1.24%) |
Dec 16, 2011 | 9.599 | 9.612 | 9.385 | 9.525 | 8,494,398 | +0.00(+0.00%) |
Dec 15, 2011 | 9.630 | 9.643 | 9.475 | 9.525 | 3,789,350 | -0.01(-0.07%) |
Dec 14, 2011 | 9.736 | 9.761 | 9.494 | 9.531 | 6,436,633 | -0.22(-2.23%) |
Dec 13, 2011 | 9.891 | 9.922 | 9.680 | 9.748 | 3,948,573 | -0.08(-0.82%) |
Dec 12, 2011 | 9.792 | 9.841 | 9.643 | 9.829 | 5,188,971 | -0.04(-0.44%) |
Dec 09, 2011 | 9.711 | 9.909 | 9.655 | 9.872 | 4,767,505 | +0.22(+2.25%) |
Dec 08, 2011 | 9.643 | 9.717 | 9.494 | 9.655 | 7,528,491 | +0.00(+0.00%) |
Dec 07, 2011 | 9.364 | 9.711 | 9.364 | 9.655 | 8,234,668 | +0.27(+2.91%) |
Dec 06, 2011 | 9.240 | 9.692 | 9.159 | 9.382 | 7,409,354 | +0.15(+1.61%) |
Dec 05, 2011 | 9.426 | 9.488 | 9.159 | 9.234 | 8,461,079 | -0.09(-0.93%) |
Dec 02, 2011 | 9.599 | 9.792 | 8.961 | 9.320 | 18,423,144 | -0.64(-6.41%) |
Dec 01, 2011 | 9.767 | 10.03 | 9.705 | 9.959 | 5,250,211 | +0.20(+2.10%) |
Nov 30, 2011 | 9.674 | 9.835 | 9.674 | 9.754 | 8,440,810 | +0.34(+3.62%) |
Nov 29, 2011 | 9.314 | 9.531 | 9.252 | 9.413 | 3,289,970 | +0.15(+1.61%) |
Nov 28, 2011 | 9.172 | 9.265 | 9.103 | 9.265 | 4,755,790 | +0.33(+3.68%) |
Nov 25, 2011 | 9.035 | 9.072 | 8.936 | 8.936 | 1,340,872 | -0.09(-1.03%) |
Nov 23, 2011 | 9.277 | 9.296 | 9.004 | 9.029 | 3,732,993 | -0.36(-3.83%) |
Nov 22, 2011 | 9.351 | 9.463 | 9.348 | 9.389 | 5,302,444 | +0.04(+0.40%) |
Nov 21, 2011 | 9.457 | 9.513 | 9.296 | 9.351 | 4,638,402 | -0.24(-2.52%) |
Nov 18, 2011 | 9.630 | 9.668 | 9.525 | 9.593 | 3,492,771 | +0.04(+0.39%) |
Nov 17, 2011 | 9.593 | 9.717 | 9.472 | 9.556 | 4,156,992 | -0.06(-0.58%) |
Nov 16, 2011 | 9.761 | 9.823 | 9.606 | 9.612 | 4,245,699 | -0.27(-2.70%) |
Nov 15, 2011 | 9.618 | 9.909 | 9.603 | 9.878 | 4,950,522 | +0.20(+2.05%) |
Nov 14, 2011 | 9.810 | 9.810 | 9.599 | 9.680 | 3,392,864 | -0.19(-1.89%) |
Nov 11, 2011 | 9.742 | 9.897 | 9.717 | 9.866 | 2,050,542 | +0.24(+2.45%) |
Nov 10, 2011 | 9.643 | 9.674 | 9.525 | 9.630 | 3,188,891 | +0.12(+1.24%) |
Nov 09, 2011 | 9.686 | 9.717 | 9.426 | 9.513 | 6,283,828 | -0.12(-1.22%) |
Nov 08, 2011 | 9.606 | 9.655 | 9.413 | 9.630 | 2,761,335 | +0.07(+0.78%) |
Nov 07, 2011 | 9.500 | 9.655 | 9.376 | 9.556 | 2,251,944 | +0.06(+0.65%) |
Nov 04, 2011 | 9.407 | 9.513 | 9.345 | 9.494 | 2,810,045 | -0.02(-0.26%) |
Nov 03, 2011 | 9.432 | 9.544 | 9.215 | 9.519 | 4,344,335 | +0.20(+2.20%) |
Nov 02, 2011 | 9.339 | 9.389 | 9.215 | 9.314 | 3,981,077 | +0.08(+0.87%) |