Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 10.53 | 10.61 | 10.31 | 10.35 | 5,174,641 | -0.14(-1.33%) |
Jan 30, 2012 | 10.54 | 10.56 | 10.44 | 10.49 | 3,656,567 | -0.12(-1.13%) |
Jan 27, 2012 | 10.68 | 10.73 | 10.51 | 10.61 | 2,950,722 | -0.09(-0.89%) |
Jan 26, 2012 | 10.73 | 10.81 | 10.64 | 10.70 | 3,808,106 | +0.01(+0.09%) |
Jan 25, 2012 | 10.67 | 10.77 | 10.55 | 10.69 | 5,198,598 | +0.02(+0.21%) |
Jan 24, 2012 | 10.65 | 10.75 | 10.64 | 10.67 | 7,254,562 | -0.03(-0.30%) |
Jan 23, 2012 | 10.43 | 10.75 | 10.42 | 10.70 | 5,357,618 | +0.27(+2.61%) |
Jan 20, 2012 | 10.30 | 10.44 | 10.27 | 10.43 | 3,337,607 | +0.15(+1.48%) |
Jan 19, 2012 | 10.31 | 10.34 | 10.25 | 10.28 | 2,835,935 | +0.00(+0.00%) |
Jan 18, 2012 | 10.27 | 10.35 | 10.18 | 10.28 | 4,484,465 | +0.03(+0.25%) |
Jan 17, 2012 | 10.50 | 10.53 | 10.19 | 10.25 | 4,162,404 | -0.12(-1.16%) |
Jan 13, 2012 | 10.30 | 10.41 | 10.25 | 10.37 | 2,306,798 | +0.01(+0.06%) |
Jan 12, 2012 | 10.37 | 10.40 | 10.27 | 10.37 | 1,973,346 | +0.02(+0.18%) |
Jan 11, 2012 | 10.26 | 10.38 | 10.26 | 10.35 | 2,094,412 | +0.07(+0.68%) |
Jan 10, 2012 | 10.39 | 10.39 | 10.27 | 10.28 | 3,319,776 | -0.01(-0.06%) |
Jan 09, 2012 | 10.30 | 10.34 | 10.18 | 10.29 | 2,074,982 | +0.00(+0.00%) |
Jan 06, 2012 | 10.26 | 10.32 | 10.21 | 10.29 | 2,580,695 | +0.01(+0.12%) |
Jan 05, 2012 | 10.11 | 10.34 | 10.11 | 10.27 | 4,245,738 | +0.07(+0.68%) |
Jan 04, 2012 | 10.28 | 10.34 | 10.12 | 10.20 | 4,259,109 | -0.13(-1.22%) |
Dec 30, 2011 | 10.38 | 10.44 | 10.29 | 10.33 | 5,163,760 | +0.04(+0.37%) |
Dec 29, 2011 | 10.04 | 10.33 | 9.988 | 10.29 | 5,763,356 | +0.25(+2.52%) |
Dec 28, 2011 | 10.13 | 10.15 | 10.02 | 10.04 | 2,820,709 | -0.08(-0.81%) |
Dec 27, 2011 | 10.16 | 10.23 | 10.11 | 10.12 | 3,808,816 | -0.05(-0.50%) |
Dec 23, 2011 | 10.10 | 10.18 | 10.06 | 10.17 | 2,907,676 | +0.31(+3.14%) |
Dec 21, 2011 | 9.754 | 9.887 | 9.741 | 9.862 | 3,219,948 | +0.13(+1.37%) |
Dec 20, 2011 | 9.577 | 9.779 | 9.520 | 9.729 | 5,095,635 | +0.26(+2.74%) |
Dec 19, 2011 | 9.675 | 9.675 | 9.432 | 9.469 | 3,632,349 | -0.12(-1.24%) |
Dec 16, 2011 | 9.663 | 9.675 | 9.448 | 9.588 | 8,438,537 | +0.00(+0.00%) |
Dec 15, 2011 | 9.694 | 9.707 | 9.538 | 9.588 | 3,764,430 | -0.01(-0.07%) |
Dec 14, 2011 | 9.800 | 9.825 | 9.557 | 9.594 | 6,394,304 | -0.22(-2.23%) |
Dec 13, 2011 | 9.956 | 9.988 | 9.744 | 9.813 | 3,922,606 | -0.08(-0.82%) |
Dec 12, 2011 | 9.856 | 9.906 | 9.707 | 9.894 | 5,154,847 | -0.04(-0.44%) |
Dec 09, 2011 | 9.775 | 9.975 | 9.719 | 9.938 | 4,736,153 | +0.22(+2.25%) |
Dec 08, 2011 | 9.707 | 9.782 | 9.557 | 9.719 | 7,478,982 | +0.00(+0.00%) |
Dec 07, 2011 | 9.426 | 9.775 | 9.426 | 9.719 | 8,180,515 | +0.27(+2.91%) |
Dec 06, 2011 | 9.301 | 9.757 | 9.220 | 9.444 | 7,360,628 | +0.15(+1.61%) |
Dec 05, 2011 | 9.488 | 9.551 | 9.220 | 9.295 | 8,405,437 | -0.09(-0.93%) |
Dec 02, 2011 | 9.663 | 9.856 | 9.020 | 9.382 | 18,301,988 | -0.64(-6.41%) |
Dec 01, 2011 | 9.832 | 10.10 | 9.769 | 10.03 | 5,215,684 | +0.21(+2.10%) |
Nov 30, 2011 | 9.738 | 9.900 | 9.738 | 9.819 | 8,385,301 | +0.34(+3.62%) |
Nov 29, 2011 | 9.376 | 9.594 | 9.313 | 9.476 | 3,268,335 | +0.15(+1.61%) |
Nov 28, 2011 | 9.232 | 9.326 | 9.164 | 9.326 | 4,724,515 | +0.33(+3.68%) |
Nov 25, 2011 | 9.095 | 9.132 | 8.995 | 8.995 | 1,332,054 | -0.09(-1.03%) |
Nov 23, 2011 | 9.338 | 9.357 | 9.064 | 9.089 | 3,708,444 | -0.36(-3.83%) |
Nov 22, 2011 | 9.413 | 9.526 | 9.410 | 9.451 | 5,267,574 | +0.04(+0.40%) |
Nov 21, 2011 | 9.519 | 9.576 | 9.357 | 9.413 | 4,607,899 | -0.24(-2.52%) |
Nov 18, 2011 | 9.694 | 9.732 | 9.588 | 9.657 | 3,469,801 | +0.04(+0.39%) |
Nov 17, 2011 | 9.657 | 9.782 | 9.535 | 9.619 | 4,129,654 | -0.06(-0.58%) |
Nov 16, 2011 | 9.825 | 9.888 | 9.669 | 9.675 | 4,217,779 | -0.27(-2.70%) |
Nov 15, 2011 | 9.682 | 9.975 | 9.666 | 9.944 | 4,917,967 | +0.20(+2.05%) |
Nov 14, 2011 | 9.875 | 9.875 | 9.663 | 9.744 | 3,370,552 | -0.19(-1.89%) |
Nov 11, 2011 | 9.807 | 9.963 | 9.782 | 9.931 | 2,037,057 | +0.24(+2.45%) |
Nov 10, 2011 | 9.707 | 9.738 | 9.588 | 9.694 | 3,167,920 | +0.12(+1.24%) |
Nov 09, 2011 | 9.750 | 9.782 | 9.488 | 9.576 | 6,242,504 | -0.12(-1.22%) |
Nov 08, 2011 | 9.669 | 9.719 | 9.476 | 9.694 | 2,743,176 | +0.07(+0.78%) |
Nov 07, 2011 | 9.563 | 9.719 | 9.438 | 9.619 | 2,237,135 | +0.06(+0.65%) |
Nov 04, 2011 | 9.469 | 9.576 | 9.407 | 9.557 | 2,791,566 | -0.02(-0.26%) |
Nov 03, 2011 | 9.494 | 9.607 | 9.276 | 9.582 | 4,315,766 | +0.21(+2.20%) |
Nov 02, 2011 | 9.401 | 9.451 | 9.276 | 9.376 | 3,954,896 | +0.08(+0.87%) |