Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 12.38 | 12.39 | 12.02 | 12.10 | 266,083 | -0.20(-1.63%) |
Jan 30, 2012 | 12.44 | 12.47 | 12.26 | 12.30 | 106,031 | -0.20(-1.60%) |
Jan 27, 2012 | 12.74 | 12.74 | 12.47 | 12.50 | 154,010 | -0.31(-2.42%) |
Jan 26, 2012 | 13.00 | 13.21 | 12.80 | 12.81 | 85,170 | -0.15(-1.16%) |
Jan 25, 2012 | 12.68 | 12.98 | 12.53 | 12.96 | 167,611 | +0.27(+2.13%) |
Jan 24, 2012 | 12.51 | 12.77 | 12.51 | 12.69 | 86,468 | +0.12(+0.95%) |
Jan 23, 2012 | 12.66 | 12.83 | 12.52 | 12.57 | 45,414 | -0.14(-1.10%) |
Jan 20, 2012 | 12.73 | 12.86 | 12.63 | 12.71 | 50,491 | -0.05(-0.39%) |
Jan 19, 2012 | 12.76 | 12.88 | 12.72 | 12.76 | 72,495 | +0.04(+0.31%) |
Jan 18, 2012 | 12.51 | 12.75 | 12.49 | 12.72 | 76,407 | +0.21(+1.68%) |
Jan 17, 2012 | 12.70 | 12.80 | 12.45 | 12.51 | 103,015 | -0.08(-0.64%) |
Jan 13, 2012 | 12.64 | 12.71 | 12.45 | 12.59 | 63,305 | -0.15(-1.18%) |
Jan 12, 2012 | 12.70 | 12.80 | 12.64 | 12.74 | 82,508 | +0.07(+0.55%) |
Jan 11, 2012 | 12.60 | 12.87 | 12.58 | 12.67 | 109,692 | -0.03(-0.24%) |
Jan 10, 2012 | 12.76 | 12.96 | 12.70 | 12.70 | 140,043 | +0.16(+1.28%) |
Jan 09, 2012 | 12.66 | 12.74 | 12.53 | 12.54 | 61,986 | -0.08(-0.63%) |
Jan 06, 2012 | 12.62 | 12.70 | 12.49 | 12.62 | 42,733 | -0.01(-0.08%) |
Jan 05, 2012 | 12.49 | 12.64 | 12.37 | 12.63 | 83,170 | +0.03(+0.24%) |
Jan 04, 2012 | 12.80 | 12.80 | 12.44 | 12.60 | 187,956 | +0.05(+0.40%) |
Dec 30, 2011 | 12.47 | 12.60 | 12.33 | 12.55 | 122,975 | +0.09(+0.72%) |
Dec 29, 2011 | 12.23 | 12.46 | 12.21 | 12.46 | 98,525 | +0.27(+2.21%) |
Dec 28, 2011 | 12.23 | 12.28 | 12.04 | 12.19 | 89,244 | -0.05(-0.41%) |
Dec 27, 2011 | 12.11 | 12.30 | 12.11 | 12.24 | 40,148 | +0.03(+0.25%) |
Dec 23, 2011 | 12.06 | 12.23 | 12.00 | 12.21 | 110,357 | +0.57(+4.90%) |
Dec 21, 2011 | 11.53 | 11.71 | 11.46 | 11.64 | 56,045 | +0.08(+0.69%) |
Dec 20, 2011 | 11.16 | 11.79 | 11.16 | 11.56 | 180,968 | +0.61(+5.57%) |
Dec 19, 2011 | 11.32 | 11.43 | 10.91 | 10.95 | 145,261 | -0.28(-2.49%) |
Dec 16, 2011 | 11.25 | 11.41 | 11.09 | 11.23 | 169,647 | +0.04(+0.36%) |
Dec 15, 2011 | 11.37 | 11.38 | 11.10 | 11.19 | 107,279 | +0.01(+0.09%) |
Dec 14, 2011 | 11.28 | 11.35 | 11.04 | 11.18 | 199,521 | -0.23(-2.02%) |
Dec 13, 2011 | 11.61 | 11.65 | 11.28 | 11.41 | 125,439 | -0.06(-0.52%) |
Dec 12, 2011 | 11.43 | 11.50 | 11.23 | 11.47 | 278,261 | -0.19(-1.63%) |
Dec 09, 2011 | 11.46 | 11.70 | 11.41 | 11.66 | 169,549 | +0.26(+2.28%) |
Dec 08, 2011 | 12.02 | 12.02 | 11.31 | 11.40 | 381,682 | -0.83(-6.79%) |
Dec 07, 2011 | 11.84 | 12.27 | 11.62 | 12.23 | 208,051 | +0.34(+2.86%) |
Dec 06, 2011 | 11.82 | 12.13 | 11.62 | 11.89 | 221,028 | +0.07(+0.59%) |
Dec 05, 2011 | 11.74 | 11.96 | 11.64 | 11.82 | 125,511 | +0.30(+2.60%) |
Dec 02, 2011 | 11.47 | 11.60 | 11.41 | 11.52 | 77,711 | +0.20(+1.77%) |
Dec 01, 2011 | 11.27 | 11.48 | 11.19 | 11.32 | 104,574 | +0.01(+0.09%) |
Nov 30, 2011 | 11.13 | 11.31 | 10.98 | 11.31 | 221,929 | +0.53(+4.92%) |
Nov 29, 2011 | 10.86 | 10.98 | 10.63 | 10.78 | 660,924 | -0.05(-0.46%) |
Nov 28, 2011 | 10.57 | 11.02 | 10.51 | 10.83 | 243,395 | +0.31(+2.95%) |
Nov 25, 2011 | 10.88 | 10.93 | 10.46 | 10.52 | 95,839 | -0.18(-1.68%) |
Nov 23, 2011 | 10.92 | 10.92 | 10.61 | 10.70 | 131,326 | -0.35(-3.17%) |
Nov 22, 2011 | 11.02 | 11.14 | 10.94 | 11.05 | 129,369 | -0.04(-0.36%) |
Nov 21, 2011 | 10.80 | 11.13 | 10.79 | 11.09 | 195,268 | +0.07(+0.64%) |
Nov 18, 2011 | 11.28 | 11.31 | 11.00 | 11.02 | 240,040 | -0.17(-1.52%) |
Nov 17, 2011 | 11.09 | 11.41 | 11.09 | 11.19 | 300,972 | +0.09(+0.81%) |
Nov 16, 2011 | 10.70 | 11.25 | 10.67 | 11.10 | 347,695 | +0.35(+3.26%) |
Nov 15, 2011 | 10.29 | 10.84 | 10.14 | 10.75 | 257,209 | +0.38(+3.66%) |
Nov 14, 2011 | 10.20 | 10.40 | 10.04 | 10.37 | 213,227 | +0.17(+1.67%) |
Nov 11, 2011 | 10.20 | 10.45 | 10.15 | 10.20 | 191,205 | +0.10(+0.99%) |
Nov 10, 2011 | 10.31 | 10.49 | 10.03 | 10.10 | 292,326 | +0.00(+0.00%) |
Nov 09, 2011 | 10.13 | 10.39 | 9.900 | 10.10 | 263,741 | -0.37(-3.53%) |
Nov 08, 2011 | 10.75 | 10.81 | 10.30 | 10.47 | 239,230 | -0.17(-1.60%) |
Nov 07, 2011 | 10.42 | 10.67 | 10.37 | 10.64 | 177,915 | +0.19(+1.82%) |
Nov 04, 2011 | 10.47 | 10.55 | 10.12 | 10.45 | 197,975 | -0.16(-1.51%) |
Nov 03, 2011 | 10.15 | 10.62 | 10.04 | 10.61 | 457,736 | +0.62(+6.21%) |
Nov 02, 2011 | 10.10 | 10.11 | 9.820 | 9.990 | 255,319 | +0.11(+1.11%) |