Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 11.69 | 11.88 | 11.56 | 11.71 | 271,502 | +0.08(+0.69%) |
Jan 30, 2012 | 11.92 | 11.93 | 11.54 | 11.63 | 345,234 | -0.31(-2.60%) |
Jan 27, 2012 | 11.85 | 12.04 | 11.81 | 11.94 | 612,557 | +0.12(+1.02%) |
Jan 26, 2012 | 12.14 | 12.34 | 11.77 | 11.82 | 818,786 | -0.21(-1.75%) |
Jan 25, 2012 | 11.90 | 12.14 | 11.63 | 12.03 | 583,473 | +0.09(+0.75%) |
Jan 24, 2012 | 11.50 | 11.95 | 11.43 | 11.94 | 840,816 | +0.35(+3.02%) |
Jan 23, 2012 | 11.23 | 11.79 | 11.23 | 11.59 | 510,084 | +0.30(+2.66%) |
Jan 20, 2012 | 11.34 | 11.44 | 11.08 | 11.29 | 454,907 | -0.19(-1.66%) |
Jan 19, 2012 | 11.02 | 11.55 | 11.02 | 11.48 | 1,005,239 | +0.48(+4.36%) |
Jan 18, 2012 | 10.70 | 11.05 | 10.69 | 11.00 | 508,593 | +0.30(+2.80%) |
Jan 17, 2012 | 10.84 | 10.94 | 10.62 | 10.70 | 527,132 | -0.02(-0.19%) |
Jan 16, 2012 | 10.42 | 10.89 | 10.30 | 10.72 | 205,497 | +0.21(+2.00%) |
Jan 13, 2012 | 10.47 | 10.56 | 10.02 | 10.51 | 486,273 | +0.00(+0.00%) |
Jan 12, 2012 | 10.48 | 10.62 | 10.34 | 10.51 | 689,227 | +0.16(+1.55%) |
Jan 11, 2012 | 10.37 | 10.43 | 10.29 | 10.35 | 771,523 | -0.01(-0.10%) |
Jan 10, 2012 | 10.25 | 10.44 | 10.18 | 10.36 | 1,170,297 | +0.13(+1.27%) |
Jan 09, 2012 | 10.32 | 10.35 | 10.06 | 10.23 | 346,407 | -0.01(-0.10%) |
Jan 06, 2012 | 10.42 | 10.42 | 10.20 | 10.24 | 213,734 | -0.07(-0.68%) |
Jan 05, 2012 | 10.33 | 10.50 | 10.19 | 10.31 | 341,574 | -0.07(-0.67%) |
Jan 04, 2012 | 10.45 | 10.49 | 10.19 | 10.38 | 458,854 | +0.24(+2.37%) |
Dec 30, 2011 | 9.860 | 10.14 | 9.900 | 10.14 | 297,730 | +0.23(+2.32%) |
Dec 29, 2011 | 9.560 | 9.910 | 9.520 | 9.910 | 266,576 | +0.37(+3.88%) |
Dec 28, 2011 | 10.10 | 10.10 | 9.510 | 9.540 | 537,795 | -0.53(-5.26%) |
Dec 23, 2011 | 9.980 | 10.07 | 10.07 | 10.07 | 464,215 | +0.36(+3.71%) |
Dec 21, 2011 | 9.670 | 9.760 | 9.520 | 9.710 | 1,394,759 | +0.01(+0.10%) |
Dec 20, 2011 | 9.780 | 9.880 | 9.560 | 9.700 | 948,952 | -0.05(-0.51%) |
Dec 19, 2011 | 9.910 | 9.930 | 9.690 | 9.750 | 421,198 | -0.14(-1.42%) |
Dec 16, 2011 | 9.680 | 9.960 | 9.680 | 9.890 | 563,023 | +0.25(+2.59%) |
Dec 15, 2011 | 9.810 | 9.930 | 9.580 | 9.640 | 252,874 | -0.17(-1.73%) |
Dec 14, 2011 | 9.830 | 9.880 | 9.620 | 9.810 | 524,376 | -0.20(-2.00%) |
Dec 13, 2011 | 10.32 | 10.43 | 9.890 | 10.01 | 350,136 | -0.27(-2.63%) |
Dec 12, 2011 | 10.64 | 10.65 | 10.27 | 10.28 | 482,529 | -0.42(-3.93%) |
Dec 09, 2011 | 10.55 | 10.80 | 10.48 | 10.70 | 881,562 | +0.11(+1.04%) |
Dec 08, 2011 | 10.50 | 10.69 | 10.40 | 10.59 | 936,090 | -0.08(-0.75%) |
Dec 07, 2011 | 10.38 | 10.90 | 10.31 | 10.67 | 1,014,939 | +0.31(+2.99%) |
Dec 06, 2011 | 10.62 | 10.74 | 10.18 | 10.36 | 1,066,999 | +0.17(+1.67%) |
Dec 05, 2011 | 10.27 | 10.38 | 10.12 | 10.19 | 276,718 | +0.09(+0.89%) |
Dec 02, 2011 | 10.30 | 10.37 | 10.02 | 10.10 | 645,181 | -0.15(-1.46%) |
Dec 01, 2011 | 10.35 | 10.35 | 10.09 | 10.25 | 660,579 | -0.10(-0.97%) |
Nov 30, 2011 | 9.950 | 10.43 | 9.890 | 10.35 | 620,283 | +0.69(+7.14%) |
Nov 29, 2011 | 9.550 | 9.740 | 9.460 | 9.660 | 1,084,613 | +0.11(+1.15%) |
Nov 28, 2011 | 9.500 | 9.760 | 9.470 | 9.550 | 729,119 | +0.34(+3.69%) |
Nov 25, 2011 | 9.220 | 9.470 | 9.150 | 9.210 | 1,189,833 | -0.14(-1.50%) |
Nov 24, 2011 | 9.330 | 9.450 | 9.200 | 9.350 | 409,678 | +0.01(+0.11%) |
Nov 23, 2011 | 9.500 | 9.500 | 9.340 | 9.340 | 464,847 | -0.35(-3.61%) |
Nov 22, 2011 | 9.800 | 9.830 | 9.470 | 9.690 | 346,089 | -0.02(-0.21%) |
Nov 21, 2011 | 9.780 | 9.780 | 9.360 | 9.710 | 982,884 | -0.17(-1.72%) |
Nov 18, 2011 | 10.14 | 10.21 | 9.850 | 9.880 | 859,098 | -0.27(-2.66%) |
Nov 17, 2011 | 10.32 | 10.38 | 10.09 | 10.15 | 1,357,162 | -0.24(-2.31%) |
Nov 16, 2011 | 10.34 | 10.47 | 10.29 | 10.39 | 2,298,033 | -0.01(-0.10%) |
Nov 15, 2011 | 10.47 | 10.62 | 10.28 | 10.40 | 1,313,750 | -0.12(-1.14%) |
Nov 14, 2011 | 10.71 | 10.90 | 10.38 | 10.52 | 323,647 | -0.16(-1.50%) |
Nov 11, 2011 | 10.52 | 10.84 | 10.52 | 10.68 | 288,593 | +0.18(+1.71%) |
Nov 10, 2011 | 10.83 | 10.83 | 10.45 | 10.50 | 512,879 | -0.10(-0.94%) |
Nov 09, 2011 | 10.70 | 10.83 | 10.46 | 10.60 | 742,211 | -0.41(-3.72%) |
Nov 08, 2011 | 10.88 | 11.04 | 10.81 | 11.01 | 1,387,188 | +0.05(+0.46%) |
Nov 07, 2011 | 10.92 | 11.00 | 10.65 | 10.96 | 504,470 | +0.10(+0.92%) |
Nov 04, 2011 | 10.84 | 10.95 | 10.65 | 10.86 | 504,339 | -0.13(-1.18%) |
Nov 03, 2011 | 11.06 | 11.09 | 10.72 | 10.99 | 497,423 | +0.00(+0.00%) |
Nov 02, 2011 | 11.05 | 11.09 | 10.84 | 10.99 | 674,591 | +0.06(+0.55%) |