Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 12.49 | 12.54 | 12.25 | 12.37 | 150,266 | +0.01(+0.08%) |
Jan 30, 2012 | 12.26 | 12.49 | 12.25 | 12.36 | 100,779 | -0.06(-0.44%) |
Jan 27, 2012 | 12.27 | 12.47 | 12.27 | 12.41 | 81,211 | +0.07(+0.53%) |
Jan 26, 2012 | 12.54 | 12.54 | 12.28 | 12.35 | 136,011 | -0.12(-0.97%) |
Jan 25, 2012 | 12.31 | 12.49 | 12.15 | 12.47 | 98,199 | +0.09(+0.73%) |
Jan 24, 2012 | 12.06 | 12.43 | 12.02 | 12.38 | 126,782 | +0.20(+1.61%) |
Jan 23, 2012 | 12.43 | 12.43 | 11.96 | 12.18 | 93,951 | -0.25(-2.02%) |
Jan 20, 2012 | 12.31 | 12.53 | 12.21 | 12.43 | 186,333 | +0.14(+1.14%) |
Jan 19, 2012 | 12.43 | 12.43 | 12.22 | 12.29 | 296,468 | -0.09(-0.73%) |
Jan 18, 2012 | 12.14 | 12.38 | 12.12 | 12.38 | 172,407 | +0.27(+2.24%) |
Jan 17, 2012 | 12.05 | 12.25 | 11.99 | 12.11 | 180,079 | +0.23(+1.94%) |
Jan 13, 2012 | 11.75 | 12.07 | 11.72 | 11.88 | 110,619 | -0.09(-0.75%) |
Jan 12, 2012 | 11.77 | 12.00 | 11.63 | 11.97 | 139,181 | +0.25(+2.14%) |
Jan 11, 2012 | 11.57 | 11.84 | 11.55 | 11.72 | 170,909 | +0.07(+0.56%) |
Jan 10, 2012 | 11.61 | 11.73 | 11.55 | 11.66 | 108,824 | +0.27(+2.38%) |
Jan 09, 2012 | 11.58 | 11.58 | 11.34 | 11.39 | 141,853 | -0.16(-1.35%) |
Jan 06, 2012 | 11.68 | 11.68 | 11.41 | 11.54 | 121,419 | -0.13(-1.12%) |
Jan 05, 2012 | 11.43 | 11.73 | 11.30 | 11.67 | 108,637 | +0.14(+1.22%) |
Jan 04, 2012 | 11.48 | 11.62 | 11.39 | 11.53 | 95,376 | +0.39(+3.47%) |
Dec 30, 2011 | 11.38 | 11.38 | 11.14 | 11.14 | 114,558 | -0.23(-2.03%) |
Dec 29, 2011 | 11.22 | 11.42 | 11.18 | 11.38 | 70,911 | +0.22(+1.98%) |
Dec 28, 2011 | 11.49 | 11.54 | 11.11 | 11.15 | 86,496 | -0.38(-3.30%) |
Dec 27, 2011 | 11.27 | 11.61 | 11.22 | 11.54 | 57,934 | +0.17(+1.50%) |
Dec 23, 2011 | 11.49 | 11.53 | 11.30 | 11.37 | 88,432 | +0.05(+0.40%) |
Dec 21, 2011 | 11.24 | 11.36 | 10.95 | 11.32 | 114,458 | +0.06(+0.53%) |
Dec 20, 2011 | 10.98 | 11.36 | 10.98 | 11.26 | 272,192 | +0.60(+5.65%) |
Dec 19, 2011 | 11.08 | 11.25 | 10.62 | 10.66 | 168,750 | -0.30(-2.75%) |
Dec 16, 2011 | 10.92 | 11.24 | 10.74 | 10.96 | 382,488 | +0.18(+1.68%) |
Dec 15, 2011 | 10.79 | 10.87 | 10.65 | 10.78 | 148,763 | +0.21(+1.99%) |
Dec 14, 2011 | 10.57 | 10.83 | 10.50 | 10.57 | 163,269 | -0.14(-1.34%) |
Dec 13, 2011 | 10.86 | 10.96 | 10.63 | 10.71 | 227,931 | -0.00(-0.05%) |
Dec 12, 2011 | 10.65 | 10.75 | 10.50 | 10.72 | 154,724 | -0.15(-1.38%) |
Dec 09, 2011 | 10.43 | 10.94 | 10.35 | 10.87 | 172,438 | +0.50(+4.78%) |
Dec 08, 2011 | 10.59 | 10.79 | 10.32 | 10.37 | 203,359 | -0.39(-3.63%) |
Dec 07, 2011 | 10.66 | 10.79 | 10.32 | 10.76 | 127,343 | -0.02(-0.19%) |
Dec 06, 2011 | 10.84 | 10.90 | 10.65 | 10.78 | 127,247 | -0.03(-0.23%) |
Dec 05, 2011 | 10.75 | 10.92 | 10.53 | 10.81 | 171,553 | +0.30(+2.86%) |
Dec 02, 2011 | 10.86 | 10.86 | 10.38 | 10.51 | 250,017 | -0.14(-1.32%) |
Dec 01, 2011 | 10.90 | 10.95 | 10.58 | 10.65 | 204,487 | -0.28(-2.57%) |
Nov 30, 2011 | 10.60 | 10.96 | 10.50 | 10.93 | 374,393 | +0.86(+8.50%) |
Nov 29, 2011 | 9.935 | 10.15 | 9.795 | 10.07 | 230,830 | +0.18(+1.82%) |
Nov 28, 2011 | 9.540 | 9.935 | 9.540 | 9.890 | 226,215 | +0.77(+8.45%) |
Nov 25, 2011 | 9.219 | 9.455 | 9.107 | 9.119 | 108,578 | -0.19(-2.04%) |
Nov 23, 2011 | 9.730 | 9.780 | 9.260 | 9.310 | 185,471 | -0.55(-5.54%) |
Nov 22, 2011 | 9.915 | 10.01 | 9.735 | 9.855 | 109,919 | -0.02(-0.20%) |
Nov 21, 2011 | 10.02 | 10.06 | 9.785 | 9.875 | 212,197 | -0.39(-3.80%) |
Nov 18, 2011 | 10.00 | 10.33 | 9.895 | 10.27 | 263,299 | +0.23(+2.24%) |
Nov 17, 2011 | 10.19 | 10.35 | 9.920 | 10.04 | 218,127 | -0.13(-1.28%) |
Nov 16, 2011 | 10.18 | 10.51 | 10.01 | 10.17 | 190,488 | -0.16(-1.55%) |
Nov 15, 2011 | 10.09 | 10.45 | 10.01 | 10.33 | 193,726 | +0.18(+1.78%) |
Nov 14, 2011 | 10.30 | 10.30 | 9.995 | 10.15 | 135,912 | -0.19(-1.79%) |
Nov 11, 2011 | 10.16 | 10.44 | 10.13 | 10.34 | 158,057 | +0.36(+3.56%) |
Nov 10, 2011 | 9.970 | 10.19 | 9.825 | 9.980 | 110,268 | +0.24(+2.41%) |
Nov 09, 2011 | 9.990 | 10.11 | 9.655 | 9.745 | 207,338 | -0.62(-5.99%) |
Nov 08, 2011 | 10.32 | 10.43 | 9.930 | 10.37 | 220,829 | +0.04(+0.39%) |
Nov 07, 2011 | 10.27 | 10.36 | 9.925 | 10.33 | 166,081 | +0.02(+0.19%) |
Nov 04, 2011 | 10.23 | 10.41 | 10.22 | 10.31 | 224,573 | -0.04(-0.43%) |
Nov 03, 2011 | 9.685 | 10.42 | 9.660 | 10.35 | 259,733 | +0.74(+7.65%) |
Nov 02, 2011 | 9.410 | 9.660 | 9.234 | 9.615 | 112,836 | +0.40(+4.35%) |