Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 10.74 | 10.74 | 10.65 | 10.69 | 317,905 | +0.00(+0.00%) |
Jan 30, 2012 | 10.65 | 10.69 | 10.61 | 10.69 | 549,637 | -0.01(-0.06%) |
Jan 27, 2012 | 10.77 | 10.77 | 10.67 | 10.70 | 1,331,399 | -0.06(-0.52%) |
Jan 26, 2012 | 10.81 | 10.81 | 10.73 | 10.75 | 445,884 | -0.04(-0.40%) |
Jan 25, 2012 | 10.76 | 10.81 | 10.65 | 10.79 | 1,788,005 | +0.04(+0.40%) |
Jan 24, 2012 | 10.74 | 10.76 | 10.72 | 10.75 | 1,215,875 | -0.06(-0.52%) |
Jan 23, 2012 | 10.83 | 10.86 | 10.77 | 10.81 | 1,776,876 | -0.04(-0.34%) |
Jan 20, 2012 | 10.84 | 10.85 | 10.79 | 10.84 | 466,645 | +0.01(+0.11%) |
Jan 19, 2012 | 10.83 | 10.85 | 10.80 | 10.83 | 508,740 | -0.03(-0.29%) |
Jan 18, 2012 | 10.82 | 10.87 | 10.81 | 10.86 | 800,065 | +0.03(+0.29%) |
Jan 17, 2012 | 10.89 | 10.91 | 10.81 | 10.83 | 341,200 | +0.02(+0.17%) |
Jan 13, 2012 | 10.80 | 10.81 | 10.74 | 10.81 | 313,673 | -0.02(-0.23%) |
Jan 12, 2012 | 10.87 | 10.88 | 10.81 | 10.84 | 350,337 | +0.01(+0.06%) |
Jan 11, 2012 | 10.84 | 10.84 | 10.80 | 10.83 | 502,421 | -0.01(-0.06%) |
Jan 10, 2012 | 10.88 | 10.89 | 10.84 | 10.84 | 350,141 | +0.04(+0.35%) |
Jan 09, 2012 | 10.82 | 10.83 | 10.74 | 10.80 | 391,316 | +0.01(+0.06%) |
Jan 06, 2012 | 10.86 | 10.86 | 10.77 | 10.79 | 600,305 | -0.06(-0.52%) |
Jan 05, 2012 | 10.83 | 10.85 | 10.74 | 10.85 | 496,716 | +0.00(+0.00%) |
Jan 04, 2012 | 10.91 | 10.92 | 10.83 | 10.85 | 1,901,570 | -0.07(-0.63%) |
Dec 30, 2011 | 10.96 | 10.96 | 10.91 | 10.92 | 598,313 | -0.04(-0.40%) |
Dec 29, 2011 | 10.91 | 10.96 | 10.90 | 10.96 | 488,970 | +0.09(+0.86%) |
Dec 28, 2011 | 10.96 | 10.96 | 10.85 | 10.87 | 431,413 | -0.08(-0.74%) |
Dec 27, 2011 | 10.90 | 10.95 | 10.89 | 10.95 | 408,771 | +0.04(+0.34%) |
Dec 23, 2011 | 10.86 | 10.91 | 10.83 | 10.91 | 1,152,824 | +0.16(+1.50%) |
Dec 21, 2011 | 10.70 | 10.76 | 10.65 | 10.75 | 1,097,067 | +0.10(+0.89%) |
Dec 20, 2011 | 10.59 | 10.67 | 10.55 | 10.66 | 327,643 | +0.18(+1.76%) |
Dec 19, 2011 | 10.55 | 10.58 | 10.44 | 10.47 | 368,474 | -0.06(-0.53%) |
Dec 16, 2011 | 10.55 | 10.57 | 10.47 | 10.53 | 473,191 | +0.02(+0.24%) |
Dec 15, 2011 | 10.50 | 10.53 | 10.46 | 10.50 | 476,042 | +0.07(+0.71%) |
Dec 14, 2011 | 10.44 | 10.48 | 10.40 | 10.43 | 364,769 | -0.02(-0.24%) |
Dec 13, 2011 | 10.50 | 10.55 | 10.41 | 10.45 | 289,520 | +0.00(+0.04%) |
Dec 12, 2011 | 10.52 | 10.52 | 10.38 | 10.45 | 141,838 | -0.09(-0.85%) |
Dec 09, 2011 | 10.46 | 10.55 | 10.46 | 10.54 | 365,427 | +0.14(+1.36%) |
Dec 08, 2011 | 10.53 | 10.53 | 10.40 | 10.40 | 360,805 | -0.15(-1.40%) |
Dec 07, 2011 | 10.52 | 10.58 | 10.46 | 10.55 | 1,393,299 | +0.02(+0.23%) |
Dec 06, 2011 | 10.51 | 10.58 | 10.47 | 10.52 | 326,145 | +0.04(+0.42%) |
Dec 05, 2011 | 10.57 | 10.57 | 10.44 | 10.48 | 368,120 | +0.03(+0.29%) |
Dec 02, 2011 | 10.55 | 10.56 | 10.43 | 10.45 | 186,555 | -0.04(-0.35%) |
Dec 01, 2011 | 10.45 | 10.51 | 10.45 | 10.48 | 221,809 | +0.00(+0.00%) |
Nov 30, 2011 | 10.38 | 10.48 | 10.38 | 10.48 | 248,051 | +0.31(+3.09%) |
Nov 29, 2011 | 10.14 | 10.20 | 10.10 | 10.17 | 302,841 | +0.10(+1.04%) |
Nov 28, 2011 | 10.07 | 10.11 | 10.03 | 10.06 | 320,462 | +0.18(+1.81%) |
Nov 25, 2011 | 9.849 | 9.960 | 9.849 | 9.886 | 34,508 | -0.01(-0.06%) |
Nov 23, 2011 | 10.01 | 10.01 | 9.874 | 9.892 | 244,509 | -0.16(-1.59%) |
Nov 22, 2011 | 10.09 | 10.12 | 10.02 | 10.05 | 214,471 | -0.07(-0.67%) |
Nov 21, 2011 | 10.18 | 10.18 | 10.04 | 10.12 | 892,216 | -0.14(-1.32%) |
Nov 18, 2011 | 10.31 | 10.31 | 10.22 | 10.26 | 147,539 | +0.00(+0.00%) |
Nov 17, 2011 | 10.32 | 10.34 | 10.16 | 10.26 | 1,396,895 | -0.06(-0.54%) |
Nov 16, 2011 | 10.37 | 10.45 | 10.29 | 10.31 | 145,052 | -0.15(-1.47%) |
Nov 15, 2011 | 10.43 | 10.48 | 10.37 | 10.47 | 364,259 | +0.04(+0.35%) |
Nov 14, 2011 | 10.49 | 10.49 | 10.39 | 10.43 | 493,814 | -0.10(-0.94%) |
Nov 11, 2011 | 10.46 | 10.53 | 10.45 | 10.53 | 93,381 | +0.15(+1.42%) |
Nov 10, 2011 | 10.37 | 10.40 | 10.30 | 10.38 | 186,597 | +0.12(+1.20%) |
Nov 09, 2011 | 10.36 | 10.38 | 10.21 | 10.26 | 262,772 | -0.24(-2.29%) |
Nov 08, 2011 | 10.46 | 10.51 | 10.37 | 10.50 | 315,357 | +0.07(+0.71%) |
Nov 07, 2011 | 10.36 | 10.42 | 10.27 | 10.42 | 132,632 | +0.06(+0.54%) |
Nov 04, 2011 | 10.34 | 10.38 | 10.26 | 10.37 | 639,683 | -0.07(-0.71%) |
Nov 03, 2011 | 10.38 | 10.45 | 10.30 | 10.44 | 192,379 | +0.15(+1.50%) |
Nov 02, 2011 | 10.32 | 10.37 | 10.23 | 10.29 | 237,505 | +0.12(+1.15%) |