Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 12.54 | 12.63 | 12.53 | 12.63 | 66,868 | +0.18(+1.44%) |
Jan 30, 2012 | 12.46 | 12.51 | 12.38 | 12.45 | 16,247 | -0.17(-1.35%) |
Jan 27, 2012 | 12.64 | 12.68 | 12.60 | 12.62 | 6,706 | +0.01(+0.07%) |
Jan 26, 2012 | 12.76 | 12.76 | 12.58 | 12.61 | 7,811 | -0.03(-0.21%) |
Jan 25, 2012 | 12.40 | 12.68 | 12.40 | 12.64 | 7,223 | +0.13(+1.07%) |
Jan 24, 2012 | 12.36 | 12.52 | 12.36 | 12.51 | 10,441 | -0.02(-0.14%) |
Jan 23, 2012 | 12.53 | 12.68 | 12.23 | 12.52 | 62,827 | +0.04(+0.36%) |
Jan 20, 2012 | 12.47 | 12.52 | 12.45 | 12.48 | 12,951 | -0.01(-0.07%) |
Jan 19, 2012 | 12.42 | 12.54 | 12.40 | 12.49 | 34,847 | +0.13(+1.01%) |
Jan 18, 2012 | 12.21 | 12.37 | 12.21 | 12.36 | 23,591 | +0.21(+1.77%) |
Jan 17, 2012 | 12.17 | 12.22 | 12.12 | 12.15 | 19,666 | +0.19(+1.57%) |
Jan 13, 2012 | 12.09 | 12.09 | 11.91 | 11.96 | 38,447 | -0.17(-1.40%) |
Jan 12, 2012 | 12.00 | 12.13 | 11.99 | 12.13 | 36,787 | +0.10(+0.82%) |
Jan 11, 2012 | 11.98 | 12.04 | 11.97 | 12.03 | 21,548 | +0.05(+0.45%) |
Jan 10, 2012 | 11.96 | 12.06 | 11.96 | 11.98 | 18,533 | +0.17(+1.44%) |
Jan 09, 2012 | 11.72 | 11.81 | 11.72 | 11.81 | 13,202 | +0.09(+0.76%) |
Jan 06, 2012 | 11.73 | 11.73 | 11.63 | 11.72 | 103,668 | -0.04(-0.30%) |
Jan 05, 2012 | 11.80 | 11.84 | 11.66 | 11.75 | 16,560 | -0.09(-0.76%) |
Jan 04, 2012 | 11.79 | 11.84 | 11.73 | 11.84 | 25,066 | +0.28(+2.40%) |
Dec 30, 2011 | 11.43 | 11.60 | 11.43 | 11.57 | 45,331 | +0.03(+0.26%) |
Dec 29, 2011 | 11.57 | 11.57 | 11.49 | 11.54 | 31,990 | +0.05(+0.44%) |
Dec 28, 2011 | 11.62 | 11.62 | 11.48 | 11.49 | 40,638 | -0.21(-1.84%) |
Dec 27, 2011 | 11.58 | 11.70 | 11.55 | 11.70 | 25,911 | -0.04(-0.38%) |
Dec 23, 2011 | 11.66 | 11.77 | 11.66 | 11.74 | 21,813 | +0.11(+0.92%) |
Dec 21, 2011 | 11.53 | 11.64 | 11.47 | 11.64 | 11,282 | +0.04(+0.39%) |
Dec 20, 2011 | 11.42 | 11.63 | 11.42 | 11.59 | 25,915 | +0.37(+3.27%) |
Dec 19, 2011 | 11.40 | 11.44 | 11.23 | 11.23 | 18,602 | -0.21(-1.88%) |
Dec 16, 2011 | 11.43 | 11.56 | 11.43 | 11.44 | 26,091 | +0.10(+0.87%) |
Dec 15, 2011 | 11.52 | 11.53 | 11.34 | 11.34 | 64,862 | -0.05(-0.47%) |
Dec 14, 2011 | 11.57 | 11.57 | 11.35 | 11.40 | 11,903 | -0.21(-1.85%) |
Dec 13, 2011 | 11.79 | 11.80 | 11.55 | 11.61 | 21,828 | -0.13(-1.14%) |
Dec 12, 2011 | 11.83 | 11.83 | 11.55 | 11.74 | 59,427 | -0.28(-2.31%) |
Dec 09, 2011 | 11.92 | 12.09 | 11.92 | 12.02 | 14,812 | +0.21(+1.74%) |
Dec 08, 2011 | 12.06 | 12.06 | 11.80 | 11.82 | 54,629 | -0.37(-3.01%) |
Dec 07, 2011 | 12.19 | 12.19 | 12.06 | 12.18 | 59,116 | -0.04(-0.29%) |
Dec 06, 2011 | 12.26 | 12.26 | 12.08 | 12.22 | 16,856 | -0.11(-0.87%) |
Dec 05, 2011 | 12.39 | 12.40 | 12.31 | 12.33 | 30,074 | +0.06(+0.51%) |
Dec 02, 2011 | 12.29 | 12.29 | 12.19 | 12.26 | 22,752 | +0.04(+0.37%) |
Dec 01, 2011 | 12.18 | 12.26 | 12.11 | 12.22 | 21,370 | +0.00(+0.00%) |
Nov 30, 2011 | 12.00 | 12.22 | 12.00 | 12.22 | 43,942 | +0.61(+5.24%) |
Nov 29, 2011 | 11.56 | 11.67 | 11.48 | 11.61 | 51,277 | +0.00(+0.00%) |
Nov 28, 2011 | 11.54 | 11.71 | 11.47 | 11.61 | 54,412 | +0.47(+4.18%) |
Nov 25, 2011 | 11.19 | 11.29 | 11.10 | 11.15 | 9,696 | -0.09(-0.80%) |
Nov 23, 2011 | 11.36 | 11.37 | 11.16 | 11.23 | 51,922 | -0.22(-1.95%) |
Nov 22, 2011 | 11.51 | 11.57 | 11.42 | 11.46 | 16,489 | -0.08(-0.70%) |
Nov 21, 2011 | 11.64 | 11.64 | 11.39 | 11.54 | 26,039 | -0.32(-2.72%) |
Nov 18, 2011 | 11.92 | 11.92 | 11.76 | 11.86 | 22,076 | +0.03(+0.23%) |
Nov 17, 2011 | 12.14 | 12.19 | 11.82 | 11.83 | 38,442 | -0.30(-2.44%) |
Nov 16, 2011 | 12.18 | 12.22 | 12.08 | 12.13 | 53,518 | -0.17(-1.38%) |
Nov 15, 2011 | 12.13 | 12.34 | 12.10 | 12.30 | 29,618 | +0.13(+1.10%) |
Nov 14, 2011 | 12.34 | 12.34 | 12.12 | 12.17 | 21,242 | -0.24(-1.95%) |
Nov 11, 2011 | 12.27 | 12.51 | 12.27 | 12.41 | 12,233 | +0.23(+1.91%) |
Nov 10, 2011 | 12.29 | 12.31 | 12.04 | 12.17 | 34,464 | +0.00(+0.00%) |
Nov 09, 2011 | 12.43 | 12.43 | 12.17 | 12.17 | 72,953 | -0.61(-4.76%) |
Nov 08, 2011 | 12.72 | 12.79 | 12.59 | 12.78 | 15,464 | +0.10(+0.78%) |
Nov 07, 2011 | 12.70 | 12.70 | 12.52 | 12.68 | 18,186 | +0.07(+0.57%) |
Nov 04, 2011 | 12.69 | 12.69 | 12.44 | 12.61 | 12,812 | -0.11(-0.85%) |
Nov 03, 2011 | 12.59 | 12.72 | 12.47 | 12.72 | 34,864 | +0.22(+1.79%) |
Nov 02, 2011 | 12.48 | 12.60 | 12.40 | 12.50 | 41,429 | +0.21(+1.68%) |