Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 11.71 | 11.98 | 11.71 | 11.97 | 8,379 | +0.37(+3.19%) |
Jan 30, 2012 | 12.21 | 12.22 | 11.49 | 11.60 | 10,615 | -0.62(-5.08%) |
Jan 27, 2012 | 11.61 | 12.22 | 11.49 | 12.22 | 8,351 | +0.56(+4.85%) |
Jan 26, 2012 | 11.74 | 11.74 | 11.65 | 11.65 | 7,235 | +0.12(+1.04%) |
Jan 25, 2012 | 11.62 | 11.62 | 11.48 | 11.53 | 16,660 | -0.04(-0.32%) |
Jan 24, 2012 | 11.45 | 11.68 | 11.39 | 11.57 | 28,036 | -0.04(-0.32%) |
Jan 23, 2012 | 11.45 | 11.61 | 11.34 | 11.61 | 15,151 | +0.05(+0.40%) |
Jan 20, 2012 | 11.20 | 11.57 | 11.20 | 11.56 | 17,670 | +0.31(+2.71%) |
Jan 19, 2012 | 11.15 | 11.52 | 11.11 | 11.25 | 7,486 | +0.05(+0.41%) |
Jan 18, 2012 | 10.77 | 11.25 | 10.77 | 11.21 | 7,156 | +0.47(+4.40%) |
Jan 17, 2012 | 10.60 | 10.95 | 10.20 | 10.74 | 18,970 | +0.21(+2.02%) |
Jan 13, 2012 | 10.84 | 10.84 | 10.52 | 10.52 | 9,884 | -0.51(-4.61%) |
Jan 12, 2012 | 11.14 | 11.14 | 10.85 | 11.03 | 23,091 | -0.16(-1.41%) |
Jan 11, 2012 | 10.83 | 11.20 | 10.83 | 11.19 | 5,399 | +0.27(+2.46%) |
Jan 10, 2012 | 10.70 | 11.04 | 10.49 | 10.92 | 20,351 | +0.31(+2.97%) |
Jan 09, 2012 | 10.58 | 10.75 | 10.45 | 10.61 | 13,413 | +0.11(+1.06%) |
Jan 06, 2012 | 10.66 | 10.85 | 10.41 | 10.49 | 26,734 | -0.06(-0.53%) |
Jan 05, 2012 | 10.22 | 10.55 | 10.22 | 10.55 | 10,752 | +0.35(+3.45%) |
Jan 04, 2012 | 10.23 | 10.51 | 10.17 | 10.20 | 21,285 | +0.48(+4.95%) |
Dec 30, 2011 | 9.727 | 9.884 | 9.625 | 9.717 | 35,900 | -0.01(-0.10%) |
Dec 29, 2011 | 9.532 | 9.921 | 9.532 | 9.727 | 47,086 | +0.09(+0.96%) |
Dec 28, 2011 | 9.903 | 9.977 | 9.620 | 9.634 | 27,018 | -0.30(-2.98%) |
Dec 27, 2011 | 9.782 | 9.958 | 9.782 | 9.930 | 21,186 | +0.10(+1.04%) |
Dec 23, 2011 | 9.986 | 10.15 | 9.782 | 9.829 | 9,439 | -0.14(-1.39%) |
Dec 21, 2011 | 10.05 | 10.05 | 9.736 | 9.967 | 5,567 | -0.07(-0.74%) |
Dec 20, 2011 | 9.838 | 10.39 | 9.838 | 10.04 | 21,718 | +0.42(+4.33%) |
Dec 19, 2011 | 9.671 | 9.967 | 9.625 | 9.625 | 11,947 | -0.28(-2.80%) |
Dec 16, 2011 | 10.16 | 10.24 | 9.884 | 9.903 | 32,683 | -0.19(-1.84%) |
Dec 15, 2011 | 10.12 | 10.38 | 9.977 | 10.09 | 19,834 | -0.04(-0.37%) |
Dec 14, 2011 | 9.801 | 10.42 | 9.514 | 10.12 | 24,752 | +0.35(+3.60%) |
Dec 13, 2011 | 10.18 | 10.19 | 9.773 | 9.773 | 98,119 | -0.35(-3.47%) |
Dec 12, 2011 | 10.42 | 10.42 | 10.08 | 10.12 | 15,069 | -0.42(-3.95%) |
Dec 09, 2011 | 9.884 | 10.56 | 9.847 | 10.54 | 15,561 | +0.68(+6.95%) |
Dec 08, 2011 | 10.10 | 10.40 | 9.782 | 9.856 | 28,493 | -0.26(-2.56%) |
Dec 07, 2011 | 10.25 | 10.25 | 10.07 | 10.12 | 16,365 | -0.12(-1.18%) |
Dec 06, 2011 | 10.35 | 10.45 | 10.18 | 10.24 | 23,667 | -0.13(-1.25%) |
Dec 05, 2011 | 10.51 | 10.73 | 10.20 | 10.37 | 29,876 | -0.08(-0.80%) |
Dec 02, 2011 | 10.33 | 10.45 | 10.18 | 10.45 | 32,327 | +0.27(+2.64%) |
Dec 01, 2011 | 10.15 | 10.39 | 10.13 | 10.18 | 24,566 | +0.00(+0.00%) |
Nov 30, 2011 | 10.53 | 10.64 | 9.977 | 10.18 | 42,842 | -0.04(-0.36%) |
Nov 29, 2011 | 10.29 | 10.41 | 9.977 | 10.22 | 14,216 | -0.43(-4.00%) |
Nov 28, 2011 | 10.24 | 10.64 | 10.21 | 10.64 | 23,485 | +0.77(+7.78%) |
Nov 25, 2011 | 10.49 | 10.92 | 9.875 | 9.875 | 10,670 | -0.66(-6.24%) |
Nov 23, 2011 | 11.05 | 11.12 | 10.52 | 10.53 | 24,521 | -0.60(-5.40%) |
Nov 22, 2011 | 10.78 | 11.36 | 10.78 | 11.13 | 11,978 | +0.34(+3.17%) |
Nov 21, 2011 | 10.99 | 11.05 | 10.79 | 10.79 | 8,729 | -0.43(-3.87%) |
Nov 18, 2011 | 11.08 | 11.36 | 10.94 | 11.23 | 16,310 | +0.14(+1.25%) |
Nov 17, 2011 | 11.17 | 11.26 | 10.89 | 11.09 | 10,742 | -0.08(-0.75%) |
Nov 16, 2011 | 11.40 | 11.51 | 11.09 | 11.17 | 14,119 | -0.37(-3.21%) |
Nov 15, 2011 | 10.69 | 11.55 | 10.69 | 11.54 | 24,133 | +0.73(+6.76%) |
Nov 14, 2011 | 10.96 | 11.12 | 10.59 | 10.81 | 22,273 | -0.25(-2.26%) |
Nov 11, 2011 | 11.03 | 11.11 | 10.84 | 11.06 | 30,451 | +0.31(+2.93%) |
Nov 10, 2011 | 10.65 | 10.84 | 10.62 | 10.74 | 12,466 | +0.34(+3.29%) |
Nov 09, 2011 | 10.94 | 11.48 | 10.38 | 10.40 | 24,611 | -0.74(-6.64%) |
Nov 08, 2011 | 10.88 | 11.20 | 10.88 | 11.14 | 23,511 | +0.30(+2.73%) |
Nov 07, 2011 | 10.47 | 10.87 | 10.47 | 10.85 | 4,452 | -0.05(-0.43%) |
Nov 04, 2011 | 10.90 | 11.10 | 10.82 | 10.89 | 11,369 | -0.08(-0.76%) |
Nov 03, 2011 | 10.72 | 10.98 | 10.71 | 10.98 | 15,209 | +0.26(+2.42%) |
Nov 02, 2011 | 10.63 | 10.83 | 10.60 | 10.72 | 38,600 | +0.35(+3.39%) |