Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 11.18 | 11.18 | 10.79 | 11.18 | 2,121 | +0.26(+2.38%) |
Jan 30, 2012 | 10.84 | 10.94 | 10.84 | 10.92 | 1,548 | -0.47(-4.13%) |
Jan 27, 2012 | 11.70 | 11.70 | 11.39 | 11.39 | 18,202 | -0.31(-2.65%) |
Jan 26, 2012 | 11.70 | 11.70 | 11.70 | 11.70 | 163 | +0.14(+1.21%) |
Jan 25, 2012 | 11.56 | 11.56 | 11.56 | 11.56 | 2,200 | +0.17(+1.49%) |
Jan 24, 2012 | 11.38 | 11.45 | 11.34 | 11.39 | 30,844 | -0.06(-0.52%) |
Jan 23, 2012 | 11.15 | 11.49 | 11.15 | 11.45 | 2,043 | +0.08(+0.70%) |
Jan 20, 2012 | 11.37 | 11.37 | 11.37 | 11.37 | 1,291 | -0.18(-1.56%) |
Jan 18, 2012 | 11.55 | 11.55 | 11.55 | 0 | +0.23(+2.03%) | |
Jan 17, 2012 | 11.35 | 11.35 | 11.32 | 11.32 | 2,988 | +0.37(+3.38%) |
Jan 13, 2012 | 10.95 | 10.95 | 10.95 | 10.95 | 1,256 | +0.01(+0.09%) |
Jan 12, 2012 | 10.94 | 10.94 | 10.94 | 10.94 | 992 | +0.13(+1.20%) |
Jan 11, 2012 | 10.81 | 10.81 | 10.81 | 10.81 | 550 | -0.07(-0.64%) |
Jan 10, 2012 | 10.61 | 10.89 | 10.61 | 10.88 | 9,436 | +0.54(+5.22%) |
Jan 09, 2012 | 10.53 | 10.53 | 10.33 | 10.34 | 10,710 | +0.29(+2.89%) |
Jan 06, 2012 | 10.05 | 10.05 | 10.05 | 10.05 | 10,000 | -0.25(-2.43%) |
Jan 05, 2012 | 10.27 | 10.30 | 10.27 | 10.30 | 780 | +0.04(+0.39%) |
Jan 04, 2012 | 10.26 | 10.26 | 10.26 | 10.26 | 398 | +0.14(+1.38%) |
Dec 30, 2011 | 10.12 | 10.12 | 10.12 | 10.12 | 209 | -0.06(-0.59%) |
Dec 29, 2011 | 10.15 | 10.18 | 10.05 | 10.18 | 2,574 | +0.02(+0.20%) |
Dec 28, 2011 | 10.16 | 10.16 | 10.16 | 10.16 | 189 | -0.28(-2.68%) |
Dec 27, 2011 | 10.50 | 10.50 | 10.44 | 10.44 | 1,618 | +0.18(+1.75%) |
Dec 22, 2011 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | +0.39(+3.95%) |
Dec 20, 2011 | 9.870 | 9.870 | 9.870 | 9.870 | 0 | +0.09(+0.92%) |
Dec 19, 2011 | 9.780 | 9.780 | 9.780 | 9.780 | 672 | +0.05(+0.51%) |
Dec 16, 2011 | 9.790 | 9.790 | 9.730 | 9.730 | 6,341 | +0.01(+0.10%) |
Dec 15, 2011 | 9.520 | 9.720 | 9.520 | 9.720 | 824 | -0.03(-0.31%) |
Dec 14, 2011 | 9.750 | 9.750 | 9.750 | 9.750 | 993 | +0.16(+1.67%) |
Dec 13, 2011 | 9.690 | 9.690 | 9.590 | 9.590 | 4,561 | -0.32(-3.23%) |
Dec 12, 2011 | 10.07 | 10.07 | 9.910 | 9.910 | 2,777 | -0.32(-3.13%) |
Dec 09, 2011 | 10.23 | 10.23 | 10.23 | 10.23 | 595 | +0.16(+1.59%) |
Dec 08, 2011 | 10.07 | 10.07 | 10.07 | 10.07 | 5,076 | -0.15(-1.47%) |
Dec 07, 2011 | 10.28 | 10.28 | 10.22 | 10.22 | 1,119 | -0.06(-0.58%) |
Dec 06, 2011 | 10.24 | 10.28 | 10.24 | 10.28 | 3,000 | +0.14(+1.38%) |
Dec 05, 2011 | 10.35 | 10.35 | 10.14 | 10.14 | 738 | -0.01(-0.10%) |
Dec 01, 2011 | 10.15 | 10.15 | 10.15 | 0 | +0.57(+5.95%) | |
Nov 30, 2011 | 9.230 | 9.590 | 9.230 | 9.580 | 5,868 | +0.26(+2.79%) |
Nov 29, 2011 | 9.350 | 9.350 | 9.320 | 9.320 | 1,493 | -0.06(-0.64%) |
Nov 28, 2011 | 9.190 | 9.380 | 9.190 | 9.380 | 1,958 | +0.50(+5.63%) |
Nov 25, 2011 | 8.880 | 8.880 | 8.880 | 8.880 | 804 | -0.24(-2.63%) |
Nov 22, 2011 | 9.120 | 9.120 | 9.120 | 9.120 | 0 | +0.25(+2.82%) |
Nov 21, 2011 | 8.870 | 8.870 | 8.780 | 8.870 | 1,690 | -0.33(-3.59%) |
Nov 18, 2011 | 9.200 | 9.200 | 9.200 | 9.200 | 500 | -0.23(-2.44%) |
Nov 17, 2011 | 9.420 | 9.430 | 9.420 | 9.430 | 778 | -0.35(-3.58%) |
Nov 16, 2011 | 9.700 | 9.780 | 9.700 | 9.780 | 24,566 | -0.42(-4.12%) |
Nov 15, 2011 | 10.14 | 10.20 | 10.14 | 10.20 | 5,617 | +0.28(+2.82%) |
Nov 14, 2011 | 9.930 | 9.930 | 9.920 | 9.920 | 8,000 | -0.01(-0.10%) |
Nov 11, 2011 | 10.02 | 10.02 | 9.930 | 9.930 | 834 | +0.17(+1.74%) |
Nov 10, 2011 | 9.760 | 9.760 | 9.760 | 9.760 | 809 | -0.54(-5.24%) |
Nov 09, 2011 | 10.30 | 10.30 | 10.30 | 10.30 | 137 | -0.27(-2.55%) |
Nov 08, 2011 | 10.55 | 10.57 | 10.55 | 10.57 | 1,816 | +0.11(+1.05%) |
Nov 07, 2011 | 10.41 | 10.46 | 10.40 | 10.46 | 1,972 | +0.12(+1.16%) |
Nov 03, 2011 | 10.34 | 10.34 | 10.34 | 0 | +0.34(+3.40%) |