Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 12.12 | 12.12 | 11.75 | 12.01 | 32,250 | +0.02(+0.17%) |
Jan 30, 2012 | 12.10 | 12.23 | 11.80 | 11.99 | 35,350 | -0.24(-1.96%) |
Jan 27, 2012 | 12.02 | 12.23 | 12.02 | 12.23 | 30,691 | +0.11(+0.91%) |
Jan 26, 2012 | 12.18 | 12.20 | 11.96 | 12.12 | 37,980 | +0.08(+0.66%) |
Jan 25, 2012 | 11.75 | 12.18 | 11.75 | 12.04 | 31,772 | +0.31(+2.64%) |
Jan 24, 2012 | 11.43 | 12.06 | 11.35 | 11.73 | 90,691 | +0.24(+2.09%) |
Jan 23, 2012 | 11.48 | 11.60 | 11.47 | 11.49 | 20,299 | +0.07(+0.61%) |
Jan 20, 2012 | 11.31 | 11.59 | 11.31 | 11.42 | 50,760 | +0.08(+0.71%) |
Jan 19, 2012 | 11.11 | 11.37 | 11.00 | 11.34 | 78,251 | +0.32(+2.90%) |
Jan 18, 2012 | 10.92 | 11.04 | 10.87 | 11.02 | 62,919 | +0.11(+1.01%) |
Jan 17, 2012 | 11.03 | 11.05 | 10.88 | 10.91 | 57,825 | +0.01(+0.09%) |
Jan 13, 2012 | 10.85 | 11.04 | 10.85 | 10.90 | 33,202 | -0.06(-0.55%) |
Jan 12, 2012 | 10.96 | 11.01 | 10.86 | 10.96 | 44,388 | +0.06(+0.55%) |
Jan 11, 2012 | 10.87 | 11.02 | 10.87 | 10.90 | 71,159 | -0.05(-0.46%) |
Jan 10, 2012 | 10.91 | 11.02 | 10.75 | 10.95 | 80,912 | +0.26(+2.43%) |
Jan 09, 2012 | 10.92 | 11.03 | 10.66 | 10.69 | 78,908 | -0.15(-1.38%) |
Jan 06, 2012 | 10.74 | 10.95 | 10.71 | 10.84 | 63,062 | +0.11(+1.03%) |
Jan 05, 2012 | 10.78 | 10.93 | 10.63 | 10.73 | 76,693 | -0.15(-1.38%) |
Jan 04, 2012 | 11.04 | 11.24 | 10.86 | 10.88 | 52,935 | +0.11(+1.02%) |
Dec 30, 2011 | 10.95 | 11.12 | 10.73 | 10.77 | 35,231 | -0.18(-1.64%) |
Dec 29, 2011 | 10.78 | 11.18 | 10.78 | 10.95 | 40,882 | +0.23(+2.15%) |
Dec 28, 2011 | 11.01 | 11.10 | 10.65 | 10.72 | 28,100 | -0.28(-2.55%) |
Dec 27, 2011 | 10.88 | 11.07 | 10.88 | 11.00 | 34,149 | +0.03(+0.27%) |
Dec 23, 2011 | 11.05 | 11.11 | 10.95 | 10.97 | 27,646 | -0.01(-0.09%) |
Dec 21, 2011 | 11.59 | 11.59 | 10.92 | 10.98 | 105,296 | -0.62(-5.34%) |
Dec 20, 2011 | 11.42 | 11.80 | 11.25 | 11.60 | 55,613 | +0.53(+4.79%) |
Dec 19, 2011 | 11.89 | 11.95 | 11.00 | 11.07 | 54,480 | -0.68(-5.79%) |
Dec 16, 2011 | 11.56 | 11.97 | 11.56 | 11.75 | 91,773 | +0.35(+3.07%) |
Dec 15, 2011 | 11.09 | 11.44 | 10.92 | 11.40 | 67,958 | +0.54(+4.97%) |
Dec 14, 2011 | 10.50 | 10.88 | 10.41 | 10.86 | 72,490 | +0.25(+2.36%) |
Dec 13, 2011 | 11.05 | 11.24 | 10.58 | 10.61 | 35,744 | -0.32(-2.93%) |
Dec 12, 2011 | 11.01 | 11.12 | 10.77 | 10.93 | 48,411 | -0.15(-1.35%) |
Dec 09, 2011 | 11.03 | 11.38 | 10.97 | 11.08 | 91,516 | +0.11(+1.00%) |
Dec 08, 2011 | 12.04 | 12.06 | 10.92 | 10.97 | 90,515 | -1.18(-9.71%) |
Dec 07, 2011 | 11.83 | 12.23 | 11.61 | 12.15 | 51,189 | +0.20(+1.67%) |
Dec 06, 2011 | 12.00 | 12.10 | 11.65 | 11.95 | 50,158 | -0.01(-0.08%) |
Dec 05, 2011 | 12.14 | 12.28 | 11.84 | 11.96 | 67,255 | +0.04(+0.34%) |
Dec 02, 2011 | 11.83 | 12.10 | 11.53 | 11.92 | 38,756 | +0.30(+2.58%) |
Dec 01, 2011 | 12.70 | 12.70 | 11.57 | 11.62 | 76,115 | -1.09(-8.58%) |
Nov 30, 2011 | 11.55 | 12.72 | 11.37 | 12.71 | 115,691 | +1.74(+15.86%) |
Nov 29, 2011 | 11.13 | 11.40 | 10.94 | 10.97 | 37,437 | -0.19(-1.70%) |
Nov 28, 2011 | 10.83 | 11.29 | 10.81 | 11.16 | 62,261 | +0.78(+7.51%) |
Nov 25, 2011 | 10.90 | 11.08 | 10.38 | 10.38 | 21,043 | -0.55(-5.03%) |
Nov 23, 2011 | 11.11 | 11.32 | 10.89 | 10.93 | 60,610 | -0.28(-2.50%) |
Nov 22, 2011 | 11.36 | 11.64 | 11.21 | 11.21 | 30,604 | -0.19(-1.67%) |
Nov 21, 2011 | 11.56 | 11.75 | 11.33 | 11.40 | 27,548 | -0.44(-3.72%) |
Nov 18, 2011 | 11.82 | 12.02 | 11.67 | 11.84 | 28,984 | +0.00(+0.00%) |
Nov 17, 2011 | 11.82 | 12.20 | 11.74 | 11.84 | 37,656 | -0.03(-0.25%) |
Nov 16, 2011 | 12.25 | 12.40 | 11.87 | 11.87 | 34,525 | -0.55(-4.43%) |
Nov 15, 2011 | 11.74 | 12.51 | 11.70 | 12.42 | 53,655 | +0.62(+5.25%) |
Nov 14, 2011 | 11.90 | 11.98 | 11.59 | 11.80 | 43,727 | -0.15(-1.26%) |
Nov 11, 2011 | 11.57 | 11.99 | 11.55 | 11.95 | 48,901 | +0.49(+4.28%) |
Nov 10, 2011 | 11.84 | 11.84 | 11.12 | 11.46 | 72,453 | -0.19(-1.63%) |
Nov 09, 2011 | 12.61 | 12.61 | 11.58 | 11.65 | 70,003 | -1.46(-11.14%) |
Nov 08, 2011 | 12.76 | 13.15 | 12.33 | 13.11 | 44,842 | +0.47(+3.72%) |
Nov 07, 2011 | 12.56 | 12.70 | 12.32 | 12.64 | 33,046 | -0.13(-1.02%) |
Nov 04, 2011 | 12.91 | 12.91 | 12.42 | 12.77 | 20,660 | -0.32(-2.44%) |
Nov 03, 2011 | 12.51 | 13.11 | 12.29 | 13.09 | 47,467 | +0.72(+5.82%) |
Nov 02, 2011 | 11.87 | 12.43 | 11.84 | 12.37 | 51,053 | +0.74(+6.36%) |