Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 11.51 | 11.63 | 11.35 | 11.57 | 87,299 | +0.11(+0.99%) |
Jan 30, 2012 | 11.36 | 11.51 | 11.35 | 11.46 | 98,811 | +0.01(+0.12%) |
Jan 27, 2012 | 11.27 | 11.66 | 11.27 | 11.44 | 127,002 | +0.13(+1.16%) |
Jan 26, 2012 | 11.22 | 11.43 | 11.06 | 11.31 | 110,040 | +0.09(+0.84%) |
Jan 25, 2012 | 11.01 | 11.23 | 10.86 | 11.22 | 130,392 | +0.17(+1.58%) |
Jan 24, 2012 | 10.76 | 11.10 | 10.70 | 11.04 | 88,621 | +0.20(+1.87%) |
Jan 23, 2012 | 10.96 | 11.02 | 10.79 | 10.84 | 48,749 | -0.14(-1.29%) |
Jan 20, 2012 | 10.87 | 11.04 | 10.74 | 10.98 | 123,636 | +0.09(+0.82%) |
Jan 19, 2012 | 10.81 | 10.98 | 10.80 | 10.89 | 117,726 | +0.09(+0.87%) |
Jan 18, 2012 | 10.59 | 10.83 | 10.55 | 10.80 | 116,880 | +0.17(+1.59%) |
Jan 17, 2012 | 10.61 | 10.68 | 10.49 | 10.63 | 146,957 | +0.04(+0.35%) |
Jan 13, 2012 | 10.55 | 10.60 | 10.33 | 10.59 | 126,133 | -0.08(-0.71%) |
Jan 12, 2012 | 10.73 | 10.76 | 10.55 | 10.67 | 92,908 | -0.07(-0.61%) |
Jan 11, 2012 | 10.76 | 10.76 | 10.58 | 10.73 | 156,743 | -0.08(-0.78%) |
Jan 10, 2012 | 10.76 | 10.86 | 10.70 | 10.82 | 84,414 | +0.16(+1.55%) |
Jan 09, 2012 | 10.96 | 11.09 | 10.57 | 10.65 | 84,231 | -0.25(-2.29%) |
Jan 06, 2012 | 11.02 | 11.20 | 10.86 | 10.90 | 121,320 | -0.16(-1.49%) |
Jan 05, 2012 | 10.93 | 11.10 | 10.65 | 11.07 | 203,528 | +0.10(+0.90%) |
Jan 04, 2012 | 10.73 | 11.03 | 10.72 | 10.97 | 83,651 | +0.03(+0.26%) |
Dec 30, 2011 | 11.04 | 11.13 | 10.94 | 10.94 | 130,978 | -0.10(-0.89%) |
Dec 29, 2011 | 11.01 | 11.15 | 10.93 | 11.04 | 123,687 | +0.03(+0.30%) |
Dec 28, 2011 | 11.17 | 11.18 | 10.92 | 11.01 | 91,730 | -0.13(-1.14%) |
Dec 27, 2011 | 11.17 | 11.20 | 10.85 | 11.13 | 76,204 | -0.05(-0.42%) |
Dec 23, 2011 | 11.29 | 11.35 | 11.15 | 11.18 | 54,012 | -0.04(-0.34%) |
Dec 21, 2011 | 11.24 | 11.35 | 11.18 | 11.22 | 91,994 | -0.02(-0.17%) |
Dec 20, 2011 | 10.95 | 11.29 | 10.93 | 11.24 | 239,087 | +0.41(+3.78%) |
Dec 19, 2011 | 11.01 | 11.12 | 10.79 | 10.83 | 188,162 | -0.11(-0.99%) |
Dec 16, 2011 | 11.13 | 11.21 | 10.87 | 10.94 | 294,490 | -0.11(-0.98%) |
Dec 15, 2011 | 10.95 | 11.11 | 10.95 | 11.04 | 63,169 | +0.22(+2.00%) |
Dec 14, 2011 | 10.55 | 10.89 | 10.55 | 10.83 | 124,662 | +0.18(+1.68%) |
Dec 13, 2011 | 10.87 | 11.00 | 10.57 | 10.65 | 93,704 | -0.16(-1.44%) |
Dec 12, 2011 | 10.91 | 10.91 | 10.67 | 10.80 | 93,156 | -0.24(-2.21%) |
Dec 09, 2011 | 10.82 | 11.11 | 10.57 | 11.05 | 115,370 | +0.27(+2.53%) |
Dec 08, 2011 | 11.12 | 11.12 | 10.76 | 10.78 | 104,619 | -0.40(-3.54%) |
Dec 07, 2011 | 11.24 | 11.25 | 10.92 | 11.17 | 118,187 | -0.09(-0.84%) |
Dec 06, 2011 | 11.14 | 11.39 | 11.10 | 11.27 | 139,296 | +0.11(+1.01%) |
Dec 05, 2011 | 11.27 | 11.27 | 11.09 | 11.15 | 154,452 | -0.01(-0.13%) |
Dec 02, 2011 | 11.29 | 11.29 | 11.04 | 11.17 | 109,995 | -0.04(-0.38%) |
Dec 01, 2011 | 10.96 | 11.46 | 10.84 | 11.21 | 322,662 | +0.18(+1.62%) |
Nov 30, 2011 | 10.46 | 11.03 | 10.46 | 11.03 | 419,195 | +0.35(+3.31%) |
Nov 29, 2011 | 10.72 | 10.72 | 10.51 | 10.68 | 148,527 | -0.03(-0.26%) |
Nov 28, 2011 | 10.40 | 10.71 | 10.40 | 10.71 | 193,517 | +0.54(+5.32%) |
Nov 25, 2011 | 10.40 | 10.48 | 10.16 | 10.16 | 65,324 | -0.28(-2.70%) |
Nov 23, 2011 | 10.42 | 10.53 | 10.39 | 10.45 | 161,862 | -0.02(-0.18%) |
Nov 22, 2011 | 10.46 | 10.56 | 10.36 | 10.47 | 163,955 | +0.03(+0.27%) |
Nov 21, 2011 | 10.49 | 10.69 | 10.37 | 10.44 | 116,030 | -0.22(-2.08%) |
Nov 18, 2011 | 10.58 | 10.68 | 10.52 | 10.66 | 62,015 | +0.05(+0.49%) |
Nov 17, 2011 | 10.76 | 10.80 | 10.55 | 10.61 | 83,944 | -0.11(-1.05%) |
Nov 16, 2011 | 10.99 | 11.08 | 10.71 | 10.72 | 80,873 | -0.35(-3.15%) |
Nov 15, 2011 | 10.96 | 11.15 | 10.95 | 11.07 | 223,221 | +0.03(+0.26%) |
Nov 14, 2011 | 11.07 | 11.08 | 10.96 | 11.04 | 106,351 | -0.05(-0.47%) |
Nov 11, 2011 | 11.06 | 11.20 | 10.98 | 11.09 | 110,118 | +0.11(+1.03%) |
Nov 10, 2011 | 11.01 | 11.33 | 10.90 | 10.98 | 69,245 | +0.05(+0.47%) |
Nov 09, 2011 | 11.24 | 11.34 | 10.92 | 10.93 | 126,159 | -0.46(-4.05%) |
Nov 08, 2011 | 11.18 | 11.46 | 11.09 | 11.39 | 211,701 | +0.24(+2.15%) |
Nov 07, 2011 | 11.06 | 11.21 | 10.93 | 11.15 | 214,389 | +0.05(+0.47%) |
Nov 04, 2011 | 11.14 | 11.27 | 11.03 | 11.10 | 94,000 | -0.15(-1.34%) |
Nov 03, 2011 | 11.35 | 11.44 | 10.95 | 11.25 | 315,075 | -0.04(-0.37%) |
Nov 02, 2011 | 11.14 | 11.67 | 10.84 | 11.29 | 482,771 | +1.09(+10.65%) |