Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 12.02 | 12.26 | 12.01 | 12.16 | 4,697 | +0.00(+0.00%) |
Jan 30, 2012 | 12.23 | 12.23 | 12.08 | 12.16 | 3,797 | -0.16(-1.30%) |
Jan 27, 2012 | 11.90 | 12.32 | 11.90 | 12.32 | 4,384 | +0.41(+3.40%) |
Jan 26, 2012 | 11.73 | 12.31 | 11.73 | 11.91 | 4,709 | +0.25(+2.16%) |
Jan 25, 2012 | 11.32 | 11.66 | 11.32 | 11.66 | 1,945 | +0.14(+1.19%) |
Jan 24, 2012 | 11.09 | 11.55 | 11.09 | 11.52 | 5,615 | +0.29(+2.59%) |
Jan 23, 2012 | 11.23 | 11.36 | 11.12 | 11.23 | 2,091 | -0.05(-0.41%) |
Jan 20, 2012 | 11.71 | 11.71 | 10.63 | 11.28 | 12,640 | -0.41(-3.47%) |
Jan 19, 2012 | 11.83 | 11.84 | 11.55 | 11.68 | 6,989 | +0.14(+1.19%) |
Jan 18, 2012 | 11.55 | 11.81 | 11.55 | 11.55 | 4,114 | -0.01(-0.07%) |
Jan 17, 2012 | 11.55 | 11.55 | 11.52 | 11.55 | 6,410 | +0.24(+2.10%) |
Jan 13, 2012 | 11.28 | 11.60 | 11.28 | 11.32 | 4,959 | -0.13(-1.14%) |
Jan 12, 2012 | 11.40 | 11.49 | 11.28 | 11.45 | 10,143 | -0.02(-0.13%) |
Jan 11, 2012 | 11.16 | 11.46 | 11.16 | 11.46 | 3,622 | +0.29(+2.60%) |
Jan 10, 2012 | 10.94 | 11.27 | 10.87 | 11.17 | 12,349 | +0.02(+0.14%) |
Jan 09, 2012 | 11.09 | 11.42 | 10.83 | 11.16 | 6,846 | +0.11(+0.97%) |
Jan 06, 2012 | 11.14 | 11.14 | 10.90 | 11.05 | 5,470 | -0.09(-0.82%) |
Jan 05, 2012 | 10.83 | 11.16 | 10.45 | 11.14 | 5,811 | +0.37(+3.48%) |
Jan 04, 2012 | 11.06 | 11.06 | 10.77 | 10.77 | 2,105 | -0.04(-0.35%) |
Dec 30, 2011 | 10.66 | 10.80 | 10.38 | 10.80 | 2,765 | +0.15(+1.36%) |
Dec 29, 2011 | 10.32 | 10.66 | 10.32 | 10.66 | 1,714 | +0.30(+2.88%) |
Dec 28, 2011 | 10.70 | 10.70 | 10.35 | 10.36 | 1,662 | -0.34(-3.15%) |
Dec 27, 2011 | 10.50 | 10.90 | 10.50 | 10.70 | 2,210 | -0.01(-0.07%) |
Dec 23, 2011 | 10.71 | 10.71 | 10.48 | 10.71 | 5,478 | +0.25(+2.41%) |
Dec 21, 2011 | 10.67 | 10.67 | 10.28 | 10.45 | 1,620 | -0.22(-2.08%) |
Dec 20, 2011 | 10.44 | 10.71 | 10.44 | 10.67 | 5,873 | +0.49(+4.80%) |
Dec 19, 2011 | 10.32 | 10.35 | 10.19 | 10.19 | 3,498 | -0.25(-2.42%) |
Dec 16, 2011 | 10.32 | 10.44 | 10.15 | 10.44 | 11,695 | +0.11(+1.11%) |
Dec 15, 2011 | 10.25 | 10.70 | 10.25 | 10.32 | 2,666 | -0.11(-1.10%) |
Dec 14, 2011 | 10.61 | 10.61 | 10.41 | 10.44 | 2,622 | +0.27(+2.63%) |
Dec 13, 2011 | 10.32 | 10.32 | 10.17 | 10.17 | 3,108 | -0.06(-0.60%) |
Dec 12, 2011 | 10.28 | 10.28 | 10.21 | 10.23 | 2,691 | -0.05(-0.52%) |
Dec 09, 2011 | 10.25 | 10.32 | 10.16 | 10.28 | 3,762 | +0.15(+1.43%) |
Dec 08, 2011 | 10.25 | 10.25 | 10.10 | 10.14 | 4,027 | -0.19(-1.85%) |
Dec 07, 2011 | 10.38 | 10.40 | 10.04 | 10.33 | 6,748 | -0.05(-0.44%) |
Dec 06, 2011 | 10.17 | 10.43 | 10.17 | 10.38 | 4,664 | -0.08(-0.73%) |
Dec 05, 2011 | 10.41 | 10.51 | 9.948 | 10.45 | 10,041 | +0.02(+0.22%) |
Dec 02, 2011 | 9.826 | 10.69 | 9.757 | 10.43 | 6,304 | +0.62(+6.31%) |
Dec 01, 2011 | 10.09 | 10.09 | 9.811 | 9.811 | 4,163 | -0.49(-4.75%) |
Nov 30, 2011 | 9.558 | 10.30 | 9.367 | 10.30 | 16,999 | +0.99(+10.68%) |
Nov 29, 2011 | 9.306 | 9.367 | 9.306 | 9.306 | 1,445 | -0.28(-2.95%) |
Nov 28, 2011 | 9.398 | 9.717 | 9.398 | 9.589 | 5,484 | +0.49(+5.38%) |
Nov 25, 2011 | 9.642 | 9.642 | 9.051 | 9.100 | 2,333 | -0.60(-6.15%) |
Nov 23, 2011 | 10.13 | 10.40 | 9.696 | 9.696 | 5,878 | -0.33(-3.28%) |
Nov 22, 2011 | 10.27 | 10.27 | 10.02 | 10.02 | 1,543 | -0.18(-1.80%) |
Nov 21, 2011 | 10.21 | 10.32 | 10.21 | 10.21 | 3,222 | -0.02(-0.22%) |
Nov 18, 2011 | 10.50 | 10.50 | 10.23 | 10.23 | 2,544 | -0.09(-0.89%) |
Nov 17, 2011 | 10.56 | 10.78 | 10.32 | 10.32 | 2,666 | +0.44(+4.49%) |
Nov 16, 2011 | 10.22 | 10.32 | 9.879 | 9.879 | 7,366 | -0.36(-3.51%) |
Nov 15, 2011 | 10.09 | 10.24 | 10.02 | 10.24 | 4,636 | +0.33(+3.32%) |
Nov 14, 2011 | 9.941 | 10.14 | 9.902 | 9.910 | 5,841 | +0.01(+0.08%) |
Nov 11, 2011 | 9.788 | 9.902 | 9.359 | 9.902 | 5,649 | +0.11(+1.17%) |
Nov 10, 2011 | 9.826 | 9.933 | 9.558 | 9.788 | 1,813 | +0.23(+2.40%) |
Nov 09, 2011 | 9.780 | 9.941 | 9.191 | 9.558 | 6,601 | -0.37(-3.77%) |
Nov 08, 2011 | 9.742 | 9.941 | 9.742 | 9.933 | 1,823 | +0.32(+3.34%) |
Nov 07, 2011 | 9.574 | 9.757 | 9.574 | 9.612 | 1,562 | -0.17(-1.72%) |
Nov 04, 2011 | 9.153 | 9.925 | 9.153 | 9.780 | 6,274 | +0.10(+1.03%) |
Nov 03, 2011 | 9.344 | 9.681 | 9.321 | 9.681 | 3,984 | +0.00(+0.00%) |
Nov 02, 2011 | 9.528 | 10.13 | 9.298 | 9.681 | 6,941 | +0.47(+5.15%) |