Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 12.27 | 12.28 | 11.93 | 12.08 | 1,660,847 | -0.15(-1.24%) |
Jan 30, 2012 | 12.20 | 12.31 | 12.04 | 12.24 | 723,946 | -0.05(-0.39%) |
Jan 27, 2012 | 12.09 | 12.30 | 12.07 | 12.28 | 530,255 | +0.14(+1.18%) |
Jan 26, 2012 | 12.24 | 12.29 | 12.04 | 12.14 | 533,741 | -0.03(-0.26%) |
Jan 25, 2012 | 12.19 | 12.23 | 12.03 | 12.17 | 1,336,927 | +0.02(+0.13%) |
Jan 24, 2012 | 12.16 | 12.28 | 12.06 | 12.16 | 806,488 | -0.11(-0.91%) |
Jan 23, 2012 | 12.04 | 12.40 | 12.02 | 12.27 | 1,052,221 | -0.21(-1.66%) |
Jan 20, 2012 | 12.55 | 12.71 | 12.44 | 12.48 | 486,669 | -0.10(-0.82%) |
Jan 19, 2012 | 12.63 | 12.70 | 12.44 | 12.58 | 1,181,263 | -0.04(-0.32%) |
Jan 18, 2012 | 12.24 | 12.73 | 12.18 | 12.62 | 1,871,262 | +0.48(+3.94%) |
Jan 17, 2012 | 12.02 | 12.32 | 12.02 | 12.14 | 854,427 | -0.06(-0.46%) |
Jan 13, 2012 | 12.19 | 12.47 | 12.17 | 12.20 | 715,264 | -0.13(-1.03%) |
Jan 12, 2012 | 12.27 | 12.35 | 12.17 | 12.32 | 320,999 | +0.05(+0.39%) |
Jan 11, 2012 | 12.18 | 12.33 | 12.03 | 12.28 | 482,021 | +0.06(+0.46%) |
Jan 10, 2012 | 12.32 | 12.32 | 12.10 | 12.22 | 657,421 | +0.06(+0.52%) |
Jan 09, 2012 | 12.21 | 12.26 | 12.05 | 12.16 | 756,502 | +0.01(+0.07%) |
Jan 06, 2012 | 12.08 | 12.25 | 11.98 | 12.15 | 693,914 | +0.03(+0.26%) |
Jan 05, 2012 | 11.85 | 12.12 | 11.63 | 12.12 | 1,464,161 | +0.16(+1.33%) |
Jan 04, 2012 | 11.81 | 11.99 | 11.73 | 11.96 | 1,016,535 | +0.08(+0.67%) |
Dec 30, 2011 | 11.88 | 11.96 | 11.79 | 11.88 | 636,143 | +0.00(+0.00%) |
Dec 29, 2011 | 11.83 | 11.96 | 11.68 | 11.88 | 510,910 | +0.13(+1.09%) |
Dec 28, 2011 | 12.03 | 12.04 | 11.75 | 11.75 | 579,192 | -0.31(-2.58%) |
Dec 27, 2011 | 11.94 | 12.14 | 11.88 | 12.06 | 323,364 | +0.08(+0.67%) |
Dec 23, 2011 | 11.97 | 12.11 | 11.93 | 11.98 | 764,592 | +0.43(+3.73%) |
Dec 21, 2011 | 11.46 | 11.64 | 11.22 | 11.55 | 1,140,520 | +0.10(+0.83%) |
Dec 20, 2011 | 11.34 | 11.52 | 11.30 | 11.45 | 624,723 | +0.35(+3.16%) |
Dec 19, 2011 | 11.41 | 11.61 | 11.06 | 11.10 | 760,782 | -0.22(-1.97%) |
Dec 16, 2011 | 11.53 | 11.54 | 11.30 | 11.33 | 1,370,814 | -0.12(-1.04%) |
Dec 15, 2011 | 11.30 | 11.45 | 11.19 | 11.45 | 596,105 | +0.29(+2.57%) |
Dec 14, 2011 | 11.23 | 11.31 | 11.06 | 11.16 | 563,017 | -0.18(-1.55%) |
Dec 13, 2011 | 11.60 | 11.73 | 11.29 | 11.34 | 655,254 | -0.18(-1.52%) |
Dec 12, 2011 | 11.47 | 11.53 | 11.35 | 11.51 | 1,158,978 | -0.15(-1.30%) |
Dec 09, 2011 | 11.52 | 11.72 | 11.48 | 11.66 | 713,094 | +0.15(+1.31%) |
Dec 08, 2011 | 11.53 | 11.67 | 11.48 | 11.51 | 1,345,260 | -0.11(-0.96%) |
Dec 07, 2011 | 11.43 | 11.69 | 11.25 | 11.62 | 1,210,608 | +0.09(+0.76%) |
Dec 06, 2011 | 11.39 | 11.59 | 11.31 | 11.54 | 3,227,848 | -0.01(-0.07%) |
Dec 05, 2011 | 11.27 | 11.58 | 11.24 | 11.54 | 1,839,141 | +0.39(+3.48%) |
Dec 02, 2011 | 11.11 | 11.23 | 11.00 | 11.15 | 1,110,075 | +0.21(+1.96%) |
Dec 01, 2011 | 10.59 | 11.05 | 10.53 | 10.94 | 1,975,882 | +0.33(+3.06%) |
Nov 30, 2011 | 10.59 | 10.69 | 10.49 | 10.62 | 1,832,204 | +0.40(+3.96%) |
Nov 29, 2011 | 10.14 | 10.31 | 10.11 | 10.21 | 1,213,031 | +0.10(+1.02%) |
Nov 28, 2011 | 10.12 | 10.28 | 10.01 | 10.11 | 1,561,196 | +0.29(+2.91%) |
Nov 25, 2011 | 9.942 | 10.08 | 9.823 | 9.823 | 426,058 | -0.13(-1.35%) |
Nov 23, 2011 | 10.25 | 10.29 | 9.958 | 9.958 | 943,205 | -0.34(-3.31%) |
Nov 22, 2011 | 10.36 | 10.46 | 10.27 | 10.30 | 955,889 | -0.04(-0.38%) |
Nov 21, 2011 | 10.46 | 10.54 | 10.31 | 10.34 | 1,234,301 | -0.24(-2.25%) |
Nov 18, 2011 | 10.67 | 10.76 | 10.54 | 10.58 | 1,134,351 | -0.10(-0.89%) |
Nov 17, 2011 | 10.88 | 10.96 | 10.63 | 10.67 | 1,156,380 | -0.19(-1.75%) |
Nov 16, 2011 | 11.15 | 11.25 | 10.83 | 10.86 | 912,763 | -0.42(-3.72%) |
Nov 15, 2011 | 11.15 | 11.36 | 11.05 | 11.28 | 523,394 | +0.11(+0.99%) |
Nov 14, 2011 | 11.23 | 11.36 | 11.10 | 11.17 | 550,794 | -0.13(-1.12%) |
Nov 11, 2011 | 10.99 | 11.36 | 10.97 | 11.30 | 450,630 | +0.40(+3.64%) |
Nov 10, 2011 | 11.16 | 11.32 | 10.86 | 10.90 | 1,240,613 | -0.17(-1.50%) |
Nov 09, 2011 | 11.16 | 11.31 | 11.03 | 11.07 | 814,431 | -0.40(-3.52%) |
Nov 08, 2011 | 11.53 | 11.56 | 11.15 | 11.47 | 902,009 | +0.00(+0.00%) |
Nov 07, 2011 | 11.35 | 11.50 | 11.30 | 11.47 | 965,841 | +0.09(+0.77%) |
Nov 04, 2011 | 11.25 | 11.44 | 11.23 | 11.38 | 997,474 | +0.02(+0.21%) |
Nov 03, 2011 | 11.34 | 11.39 | 10.92 | 11.36 | 1,550,296 | +0.12(+1.06%) |
Nov 02, 2011 | 10.70 | 11.48 | 10.70 | 11.24 | 3,236,018 | +0.08(+0.71%) |