Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 11.27 | 11.31 | 11.16 | 11.29 | 87,330 | +0.06(+0.53%) |
Jan 30, 2012 | 11.19 | 11.30 | 11.03 | 11.23 | 66,445 | -0.07(-0.62%) |
Jan 27, 2012 | 11.24 | 11.30 | 10.99 | 11.30 | 109,212 | +0.01(+0.09%) |
Jan 26, 2012 | 11.33 | 11.33 | 10.99 | 11.29 | 120,192 | +0.04(+0.36%) |
Jan 25, 2012 | 11.26 | 11.31 | 11.21 | 11.25 | 95,546 | -0.05(-0.44%) |
Jan 24, 2012 | 10.95 | 11.36 | 10.86 | 11.30 | 156,386 | +0.29(+2.59%) |
Jan 23, 2012 | 11.44 | 11.46 | 10.80 | 11.02 | 74,133 | -0.48(-4.22%) |
Jan 20, 2012 | 11.92 | 12.14 | 10.79 | 11.50 | 249,187 | -0.49(-4.09%) |
Jan 19, 2012 | 12.00 | 12.05 | 11.95 | 11.99 | 123,906 | +0.03(+0.25%) |
Jan 18, 2012 | 11.90 | 11.97 | 11.81 | 11.96 | 81,841 | +0.07(+0.59%) |
Jan 17, 2012 | 11.93 | 11.95 | 11.79 | 11.89 | 117,415 | +0.04(+0.34%) |
Jan 13, 2012 | 11.82 | 11.95 | 11.61 | 11.85 | 75,498 | -0.10(-0.84%) |
Jan 12, 2012 | 12.03 | 12.05 | 11.82 | 11.95 | 60,417 | -0.03(-0.25%) |
Jan 11, 2012 | 11.70 | 12.03 | 11.27 | 11.98 | 86,442 | +0.25(+2.13%) |
Jan 10, 2012 | 11.54 | 11.76 | 11.48 | 11.73 | 54,665 | +0.33(+2.89%) |
Jan 09, 2012 | 11.46 | 11.46 | 11.10 | 11.40 | 83,297 | -0.05(-0.44%) |
Jan 06, 2012 | 11.31 | 11.56 | 11.07 | 11.45 | 66,615 | +0.12(+1.06%) |
Jan 05, 2012 | 11.24 | 11.45 | 10.93 | 11.33 | 69,127 | +0.03(+0.27%) |
Jan 04, 2012 | 11.54 | 11.67 | 11.13 | 11.30 | 171,380 | +0.14(+1.25%) |
Dec 30, 2011 | 11.57 | 11.79 | 11.14 | 11.16 | 87,240 | -0.67(-5.66%) |
Dec 29, 2011 | 11.54 | 11.92 | 11.54 | 11.83 | 66,331 | +0.31(+2.69%) |
Dec 28, 2011 | 11.57 | 11.67 | 11.35 | 11.52 | 64,054 | -0.10(-0.86%) |
Dec 27, 2011 | 11.49 | 11.65 | 11.48 | 11.62 | 38,407 | +0.10(+0.87%) |
Dec 23, 2011 | 11.52 | 11.78 | 11.50 | 11.52 | 33,341 | -0.02(-0.17%) |
Dec 21, 2011 | 11.19 | 11.57 | 10.97 | 11.54 | 123,843 | +0.35(+3.13%) |
Dec 20, 2011 | 10.63 | 11.20 | 10.60 | 11.19 | 105,450 | +0.74(+7.08%) |
Dec 19, 2011 | 10.54 | 10.63 | 10.42 | 10.45 | 70,558 | -0.04(-0.38%) |
Dec 16, 2011 | 10.51 | 10.70 | 10.32 | 10.49 | 218,989 | +0.03(+0.29%) |
Dec 15, 2011 | 10.66 | 10.66 | 10.36 | 10.46 | 56,231 | -0.10(-0.95%) |
Dec 14, 2011 | 10.15 | 10.57 | 10.15 | 10.56 | 100,540 | +0.34(+3.33%) |
Dec 13, 2011 | 10.65 | 10.82 | 10.15 | 10.22 | 100,749 | -0.36(-3.40%) |
Dec 12, 2011 | 10.29 | 10.63 | 10.18 | 10.58 | 70,975 | +0.13(+1.24%) |
Dec 09, 2011 | 10.24 | 10.60 | 10.12 | 10.45 | 96,511 | +0.18(+1.75%) |
Dec 08, 2011 | 10.91 | 10.91 | 10.25 | 10.27 | 90,953 | -0.75(-6.81%) |
Dec 07, 2011 | 10.95 | 11.05 | 10.54 | 11.02 | 66,513 | +0.01(+0.09%) |
Dec 06, 2011 | 10.97 | 11.18 | 10.50 | 11.01 | 87,149 | +0.04(+0.36%) |
Dec 05, 2011 | 11.24 | 11.24 | 10.82 | 10.97 | 96,218 | -0.10(-0.90%) |
Dec 02, 2011 | 10.87 | 11.11 | 10.83 | 11.07 | 61,415 | +0.37(+3.46%) |
Dec 01, 2011 | 10.94 | 10.94 | 10.66 | 10.70 | 81,728 | -0.29(-2.64%) |
Nov 30, 2011 | 10.67 | 10.99 | 10.65 | 10.99 | 194,892 | +0.69(+6.70%) |
Nov 29, 2011 | 10.50 | 10.51 | 10.20 | 10.30 | 55,518 | -0.23(-2.18%) |
Nov 28, 2011 | 10.20 | 10.65 | 10.11 | 10.53 | 124,348 | +0.62(+6.26%) |
Nov 25, 2011 | 10.11 | 10.25 | 9.870 | 9.910 | 58,836 | -0.24(-2.36%) |
Nov 23, 2011 | 10.50 | 10.60 | 10.08 | 10.15 | 63,763 | -0.48(-4.52%) |
Nov 22, 2011 | 10.82 | 11.00 | 10.59 | 10.63 | 59,766 | -0.19(-1.76%) |
Nov 21, 2011 | 10.88 | 11.10 | 10.68 | 10.82 | 73,693 | -0.27(-2.43%) |
Nov 18, 2011 | 10.53 | 11.11 | 10.53 | 11.09 | 83,720 | +0.56(+5.32%) |
Nov 17, 2011 | 10.78 | 10.79 | 10.33 | 10.53 | 159,966 | -0.27(-2.50%) |
Nov 16, 2011 | 10.99 | 11.15 | 10.71 | 10.80 | 164,976 | -0.27(-2.44%) |
Nov 15, 2011 | 11.08 | 11.19 | 10.90 | 11.07 | 86,550 | -0.01(-0.09%) |
Nov 14, 2011 | 11.24 | 11.24 | 10.84 | 11.08 | 130,788 | -0.17(-1.51%) |
Nov 11, 2011 | 11.17 | 11.49 | 11.02 | 11.25 | 166,596 | +0.22(+1.99%) |
Nov 10, 2011 | 11.30 | 11.37 | 10.94 | 11.03 | 177,925 | -0.10(-0.90%) |
Nov 09, 2011 | 11.28 | 11.55 | 11.11 | 11.13 | 167,022 | -0.40(-3.47%) |
Nov 08, 2011 | 11.59 | 11.60 | 11.23 | 11.53 | 218,629 | +0.02(+0.17%) |
Nov 07, 2011 | 11.54 | 11.59 | 11.31 | 11.51 | 139,950 | +0.00(+0.00%) |
Nov 04, 2011 | 10.94 | 11.54 | 10.53 | 11.51 | 423,879 | -1.40(-10.84%) |
Nov 03, 2011 | 12.87 | 12.98 | 12.59 | 12.91 | 96,817 | +0.26(+2.06%) |
Nov 02, 2011 | 12.40 | 12.79 | 12.33 | 12.65 | 146,168 | +0.45(+3.69%) |