Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 12.71 | 12.76 | 12.50 | 12.60 | 340,864 | -0.01(-0.06%) |
Jan 30, 2012 | 12.45 | 12.94 | 12.39 | 12.60 | 280,825 | +0.03(+0.24%) |
Jan 27, 2012 | 12.23 | 12.74 | 12.23 | 12.57 | 230,941 | +0.31(+2.56%) |
Jan 26, 2012 | 12.14 | 12.34 | 12.07 | 12.26 | 284,030 | +0.21(+1.71%) |
Jan 25, 2012 | 11.92 | 12.14 | 11.83 | 12.05 | 202,077 | +0.09(+0.77%) |
Jan 24, 2012 | 11.81 | 12.06 | 11.48 | 11.96 | 390,259 | +0.10(+0.84%) |
Jan 23, 2012 | 12.20 | 12.25 | 11.79 | 11.86 | 466,548 | -0.34(-2.76%) |
Jan 20, 2012 | 12.35 | 12.52 | 12.15 | 12.20 | 466,327 | -0.19(-1.54%) |
Jan 19, 2012 | 12.24 | 12.40 | 12.15 | 12.39 | 253,974 | +0.27(+2.21%) |
Jan 18, 2012 | 12.18 | 12.24 | 12.02 | 12.12 | 244,901 | -0.08(-0.69%) |
Jan 17, 2012 | 12.01 | 12.40 | 11.94 | 12.21 | 387,422 | +0.40(+3.37%) |
Jan 13, 2012 | 11.99 | 12.10 | 11.65 | 11.81 | 312,801 | -0.32(-2.65%) |
Jan 12, 2012 | 12.10 | 12.28 | 11.92 | 12.13 | 211,321 | +0.07(+0.57%) |
Jan 11, 2012 | 11.98 | 12.14 | 11.74 | 12.06 | 268,316 | +0.07(+0.57%) |
Jan 10, 2012 | 11.81 | 11.99 | 11.66 | 11.99 | 325,039 | +0.37(+3.22%) |
Jan 09, 2012 | 11.66 | 11.76 | 11.21 | 11.62 | 518,294 | -0.12(-1.04%) |
Jan 06, 2012 | 11.41 | 12.18 | 11.33 | 11.74 | 403,183 | +0.31(+2.67%) |
Jan 05, 2012 | 11.35 | 11.67 | 11.11 | 11.43 | 404,427 | +0.14(+1.22%) |
Jan 04, 2012 | 11.33 | 11.42 | 10.94 | 11.30 | 290,354 | +0.81(+7.73%) |
Dec 30, 2011 | 10.58 | 10.66 | 10.47 | 10.49 | 451,930 | -0.14(-1.30%) |
Dec 29, 2011 | 10.78 | 10.85 | 10.57 | 10.62 | 342,770 | -0.22(-2.04%) |
Dec 28, 2011 | 11.23 | 11.36 | 10.82 | 10.85 | 229,953 | -0.44(-3.93%) |
Dec 27, 2011 | 11.36 | 11.46 | 11.20 | 11.29 | 152,917 | -0.16(-1.40%) |
Dec 23, 2011 | 11.62 | 11.62 | 11.36 | 11.45 | 151,937 | +0.13(+1.15%) |
Dec 21, 2011 | 11.16 | 11.39 | 11.01 | 11.32 | 191,801 | +0.08(+0.75%) |
Dec 20, 2011 | 10.96 | 11.33 | 10.75 | 11.24 | 244,364 | +0.47(+4.40%) |
Dec 19, 2011 | 11.20 | 11.26 | 10.75 | 10.76 | 182,899 | -0.31(-2.83%) |
Dec 16, 2011 | 11.18 | 11.34 | 11.01 | 11.07 | 267,560 | +0.00(+0.00%) |
Dec 15, 2011 | 11.04 | 11.37 | 11.01 | 11.07 | 285,724 | +0.15(+1.33%) |
Dec 14, 2011 | 11.04 | 11.04 | 10.70 | 10.93 | 374,815 | -0.15(-1.38%) |
Dec 13, 2011 | 11.08 | 11.46 | 10.98 | 11.08 | 309,769 | +0.10(+0.91%) |
Dec 12, 2011 | 11.00 | 11.11 | 10.76 | 10.98 | 207,288 | -0.16(-1.44%) |
Dec 09, 2011 | 10.78 | 11.27 | 10.74 | 11.14 | 263,471 | +0.39(+3.62%) |
Dec 08, 2011 | 10.77 | 10.84 | 10.62 | 10.75 | 249,998 | -0.12(-1.12%) |
Dec 07, 2011 | 10.82 | 10.92 | 10.42 | 10.88 | 310,693 | -0.02(-0.14%) |
Dec 06, 2011 | 10.82 | 10.94 | 10.69 | 10.89 | 157,226 | +0.06(+0.56%) |
Dec 05, 2011 | 10.59 | 11.10 | 10.56 | 10.83 | 370,848 | +0.44(+4.19%) |
Dec 02, 2011 | 10.65 | 10.65 | 10.23 | 10.39 | 237,760 | -0.10(-0.95%) |
Dec 01, 2011 | 10.56 | 10.76 | 10.32 | 10.49 | 285,516 | -0.14(-1.29%) |
Nov 30, 2011 | 10.49 | 10.66 | 10.20 | 10.63 | 421,267 | +0.55(+5.46%) |
Nov 29, 2011 | 10.28 | 10.42 | 9.913 | 10.08 | 181,779 | -0.18(-1.79%) |
Nov 28, 2011 | 10.33 | 10.49 | 9.990 | 10.26 | 501,797 | +0.32(+3.23%) |
Nov 25, 2011 | 10.10 | 10.23 | 9.944 | 9.944 | 91,384 | -0.18(-1.74%) |
Nov 23, 2011 | 10.33 | 10.33 | 9.936 | 10.12 | 295,323 | -0.25(-2.43%) |
Nov 22, 2011 | 10.61 | 10.69 | 10.28 | 10.37 | 255,430 | -0.21(-2.02%) |
Nov 21, 2011 | 10.70 | 10.78 | 10.45 | 10.59 | 405,186 | -0.18(-1.70%) |
Nov 18, 2011 | 11.01 | 11.01 | 10.71 | 10.77 | 334,607 | -0.14(-1.26%) |
Nov 17, 2011 | 11.22 | 11.25 | 10.77 | 10.91 | 320,104 | -0.31(-2.73%) |
Nov 16, 2011 | 11.59 | 11.59 | 11.12 | 11.21 | 297,609 | -0.49(-4.18%) |
Nov 15, 2011 | 11.43 | 11.72 | 11.27 | 11.70 | 278,146 | +0.22(+1.93%) |
Nov 14, 2011 | 11.90 | 11.93 | 11.46 | 11.48 | 552,848 | -0.55(-4.57%) |
Nov 11, 2011 | 11.94 | 12.08 | 11.86 | 12.03 | 578,652 | +0.15(+1.29%) |
Nov 10, 2011 | 11.79 | 11.92 | 11.52 | 11.88 | 681,240 | +0.29(+2.51%) |
Nov 09, 2011 | 11.27 | 11.71 | 11.27 | 11.59 | 552,657 | -0.07(-0.59%) |
Nov 08, 2011 | 11.24 | 11.73 | 11.03 | 11.66 | 589,833 | +0.40(+3.53%) |
Nov 07, 2011 | 11.43 | 11.43 | 10.87 | 11.26 | 723,610 | -0.21(-1.87%) |
Nov 04, 2011 | 10.69 | 12.24 | 10.48 | 11.47 | 1,634,450 | -0.26(-2.22%) |
Nov 03, 2011 | 11.76 | 11.92 | 11.46 | 11.73 | 705,735 | -0.03(-0.26%) |
Nov 02, 2011 | 12.12 | 12.36 | 11.62 | 11.76 | 562,973 | -0.30(-2.47%) |