Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 11.00 | 11.02 | 10.56 | 10.76 | 1,977,376 | -0.04(-0.41%) |
Jan 30, 2012 | 10.72 | 10.91 | 10.64 | 10.81 | 2,250,922 | -0.05(-0.49%) |
Jan 27, 2012 | 10.67 | 10.98 | 10.60 | 10.86 | 2,367,010 | +0.31(+2.96%) |
Jan 26, 2012 | 10.85 | 10.86 | 10.40 | 10.55 | 4,066,055 | -0.18(-1.66%) |
Jan 25, 2012 | 10.09 | 10.76 | 9.895 | 10.72 | 5,330,063 | +0.53(+5.16%) |
Jan 24, 2012 | 10.37 | 10.43 | 10.14 | 10.20 | 3,145,028 | -0.18(-1.72%) |
Jan 23, 2012 | 10.26 | 10.42 | 10.23 | 10.38 | 1,484,162 | +0.17(+1.66%) |
Jan 20, 2012 | 10.12 | 10.27 | 9.993 | 10.21 | 3,254,879 | +0.12(+1.24%) |
Jan 19, 2012 | 10.62 | 10.62 | 9.886 | 10.08 | 5,228,304 | -0.61(-5.68%) |
Jan 18, 2012 | 10.68 | 10.74 | 10.59 | 10.69 | 2,119,302 | +0.06(+0.59%) |
Jan 17, 2012 | 10.75 | 10.78 | 10.56 | 10.63 | 2,257,830 | +0.14(+1.36%) |
Jan 13, 2012 | 10.56 | 10.57 | 10.31 | 10.48 | 1,929,087 | -0.27(-2.49%) |
Jan 12, 2012 | 10.72 | 10.80 | 10.56 | 10.75 | 1,675,438 | +0.16(+1.52%) |
Jan 11, 2012 | 10.71 | 10.72 | 10.42 | 10.59 | 1,850,181 | -0.12(-1.08%) |
Jan 10, 2012 | 10.89 | 10.93 | 10.67 | 10.71 | 1,700,783 | -0.01(-0.08%) |
Jan 09, 2012 | 10.78 | 10.81 | 10.60 | 10.72 | 1,031,648 | -0.02(-0.17%) |
Jan 06, 2012 | 10.72 | 10.84 | 10.63 | 10.73 | 1,740,140 | +0.21(+1.95%) |
Jan 05, 2012 | 10.48 | 10.64 | 10.38 | 10.53 | 1,669,274 | -0.07(-0.67%) |
Jan 04, 2012 | 10.70 | 10.96 | 10.49 | 10.60 | 1,597,573 | +0.21(+2.06%) |
Dec 30, 2011 | 10.42 | 10.42 | 10.24 | 10.39 | 962,562 | +0.04(+0.34%) |
Dec 29, 2011 | 10.22 | 10.35 | 10.02 | 10.35 | 2,102,363 | +0.09(+0.87%) |
Dec 28, 2011 | 10.52 | 10.56 | 10.20 | 10.26 | 1,500,656 | -0.29(-2.79%) |
Dec 27, 2011 | 10.56 | 10.62 | 10.47 | 10.56 | 1,211,429 | -0.11(-1.00%) |
Dec 23, 2011 | 10.80 | 10.84 | 10.57 | 10.66 | 1,022,904 | -0.05(-0.50%) |
Dec 21, 2011 | 10.67 | 10.73 | 10.55 | 10.72 | 1,781,572 | -0.08(-0.74%) |
Dec 20, 2011 | 10.68 | 10.85 | 10.64 | 10.80 | 2,110,373 | +0.46(+4.40%) |
Dec 19, 2011 | 10.64 | 10.70 | 10.32 | 10.34 | 2,599,323 | -0.21(-1.95%) |
Dec 16, 2011 | 10.73 | 10.75 | 10.49 | 10.55 | 4,548,697 | -0.05(-0.51%) |
Dec 15, 2011 | 11.17 | 11.22 | 10.48 | 10.60 | 4,203,233 | -0.54(-4.88%) |
Dec 14, 2011 | 10.99 | 11.30 | 10.69 | 11.14 | 4,824,105 | -0.12(-1.03%) |
Dec 13, 2011 | 11.54 | 11.63 | 11.17 | 11.26 | 2,735,464 | -0.23(-2.02%) |
Dec 12, 2011 | 11.68 | 11.72 | 11.40 | 11.49 | 2,407,379 | -0.48(-4.02%) |
Dec 09, 2011 | 11.90 | 12.08 | 11.87 | 11.97 | 1,740,822 | +0.07(+0.60%) |
Dec 08, 2011 | 12.34 | 12.38 | 11.76 | 11.90 | 2,817,146 | -0.68(-5.39%) |
Dec 07, 2011 | 12.63 | 12.71 | 12.45 | 12.58 | 1,643,071 | -0.10(-0.77%) |
Dec 06, 2011 | 12.30 | 12.78 | 12.19 | 12.68 | 1,869,692 | +0.30(+2.45%) |
Dec 05, 2011 | 12.55 | 12.75 | 12.31 | 12.38 | 2,685,646 | -0.05(-0.43%) |
Dec 02, 2011 | 12.85 | 12.94 | 12.38 | 12.43 | 2,693,686 | -0.30(-2.38%) |
Dec 01, 2011 | 12.64 | 12.92 | 12.54 | 12.73 | 1,883,526 | +0.11(+0.85%) |
Nov 30, 2011 | 12.36 | 12.65 | 12.27 | 12.63 | 3,359,961 | +1.08(+9.35%) |
Nov 29, 2011 | 11.51 | 11.73 | 11.47 | 11.55 | 1,226,318 | -0.04(-0.31%) |
Nov 28, 2011 | 11.61 | 11.79 | 11.47 | 11.58 | 2,333,047 | +0.42(+3.76%) |
Nov 25, 2011 | 11.15 | 11.41 | 11.13 | 11.16 | 1,056,910 | -0.08(-0.71%) |
Nov 23, 2011 | 11.47 | 11.48 | 11.03 | 11.24 | 1,711,800 | -0.37(-3.23%) |
Nov 22, 2011 | 11.57 | 11.73 | 11.46 | 11.62 | 2,124,321 | +0.06(+0.54%) |
Nov 21, 2011 | 11.55 | 11.64 | 11.29 | 11.55 | 3,104,273 | +0.04(+0.39%) |
Nov 18, 2011 | 11.93 | 11.98 | 11.48 | 11.51 | 2,804,307 | -0.42(-3.51%) |
Nov 17, 2011 | 12.35 | 12.35 | 11.85 | 11.93 | 2,810,824 | -0.57(-4.57%) |
Nov 16, 2011 | 12.42 | 12.80 | 12.27 | 12.50 | 2,505,549 | -0.12(-0.99%) |
Nov 15, 2011 | 12.46 | 12.66 | 12.32 | 12.63 | 1,745,048 | +0.10(+0.78%) |
Nov 14, 2011 | 12.55 | 12.68 | 12.45 | 12.53 | 1,292,443 | -0.12(-0.99%) |
Nov 11, 2011 | 12.37 | 12.79 | 12.37 | 12.65 | 2,188,934 | +0.43(+3.50%) |
Nov 10, 2011 | 12.51 | 12.55 | 12.07 | 12.22 | 2,131,445 | -0.10(-0.80%) |
Nov 09, 2011 | 12.61 | 12.87 | 12.30 | 12.32 | 3,898,914 | -0.50(-3.90%) |
Nov 08, 2011 | 12.79 | 13.06 | 12.55 | 12.82 | 2,625,741 | +0.00(+0.00%) |
Nov 07, 2011 | 12.49 | 12.86 | 12.46 | 12.82 | 2,470,343 | +0.47(+3.83%) |
Nov 04, 2011 | 12.21 | 12.38 | 11.92 | 12.35 | 1,446,561 | +0.05(+0.44%) |
Nov 03, 2011 | 12.33 | 12.41 | 12.14 | 12.30 | 2,306,388 | +0.18(+1.47%) |
Nov 02, 2011 | 11.97 | 12.41 | 11.91 | 12.12 | 2,250,083 | +0.40(+3.43%) |