Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 10.63 | 10.66 | 10.46 | 10.56 | 5,201,061 | +0.01(+0.09%) |
Jan 30, 2012 | 10.55 | 10.69 | 10.48 | 10.55 | 2,124,494 | -0.12(-1.12%) |
Jan 27, 2012 | 10.66 | 10.85 | 10.63 | 10.67 | 2,155,479 | -0.03(-0.28%) |
Jan 26, 2012 | 10.75 | 10.79 | 10.55 | 10.70 | 3,378,703 | +0.01(+0.09%) |
Jan 25, 2012 | 10.72 | 10.75 | 10.51 | 10.69 | 2,982,678 | -0.04(-0.37%) |
Jan 24, 2012 | 10.45 | 10.75 | 10.45 | 10.73 | 4,998,067 | +0.20(+1.90%) |
Jan 23, 2012 | 10.60 | 10.74 | 10.45 | 10.53 | 1,688,988 | -0.09(-0.85%) |
Jan 20, 2012 | 10.76 | 10.80 | 10.57 | 10.62 | 2,491,660 | -0.14(-1.30%) |
Jan 19, 2012 | 10.71 | 10.78 | 10.39 | 10.76 | 4,811,308 | +0.39(+3.76%) |
Jan 18, 2012 | 9.980 | 10.37 | 9.900 | 10.37 | 2,825,795 | +0.41(+4.12%) |
Jan 17, 2012 | 9.990 | 10.04 | 9.920 | 9.960 | 4,265,136 | +0.04(+0.40%) |
Jan 13, 2012 | 10.08 | 10.08 | 9.835 | 9.920 | 3,751,310 | -0.25(-2.46%) |
Jan 12, 2012 | 10.23 | 10.27 | 10.06 | 10.17 | 1,368,065 | -0.05(-0.49%) |
Jan 11, 2012 | 10.56 | 10.56 | 10.05 | 10.22 | 1,790,399 | +0.07(+0.69%) |
Jan 10, 2012 | 10.13 | 10.24 | 10.09 | 10.15 | 2,019,962 | +0.10(+1.00%) |
Jan 09, 2012 | 10.20 | 10.23 | 10.00 | 10.05 | 2,177,919 | -0.14(-1.37%) |
Jan 06, 2012 | 10.35 | 10.35 | 10.18 | 10.19 | 1,824,514 | -0.18(-1.74%) |
Jan 05, 2012 | 10.08 | 10.40 | 9.900 | 10.37 | 2,968,709 | +0.31(+3.08%) |
Jan 04, 2012 | 10.30 | 10.32 | 10.05 | 10.06 | 1,895,930 | -0.34(-3.27%) |
Dec 30, 2011 | 10.45 | 10.49 | 10.36 | 10.40 | 1,692,157 | +0.06(+0.58%) |
Dec 29, 2011 | 10.19 | 10.39 | 10.18 | 10.34 | 1,103,151 | +0.21(+2.07%) |
Dec 28, 2011 | 10.39 | 10.55 | 10.09 | 10.13 | 1,979,023 | -0.26(-2.50%) |
Dec 27, 2011 | 10.50 | 10.61 | 10.38 | 10.39 | 1,962,824 | -0.13(-1.24%) |
Dec 23, 2011 | 10.51 | 10.55 | 10.42 | 10.52 | 700,340 | +0.17(+1.64%) |
Dec 21, 2011 | 10.47 | 10.47 | 10.05 | 10.35 | 3,315,906 | -0.19(-1.80%) |
Dec 20, 2011 | 10.28 | 10.54 | 10.25 | 10.54 | 1,701,485 | +0.42(+4.15%) |
Dec 19, 2011 | 10.40 | 10.41 | 10.07 | 10.12 | 2,118,732 | -0.24(-2.32%) |
Dec 16, 2011 | 10.23 | 10.51 | 10.22 | 10.36 | 3,291,956 | +0.20(+1.97%) |
Dec 15, 2011 | 10.27 | 10.27 | 10.08 | 10.16 | 1,601,910 | +0.00(+0.00%) |
Dec 14, 2011 | 10.24 | 10.30 | 10.05 | 10.16 | 2,352,349 | -0.17(-1.65%) |
Dec 13, 2011 | 10.63 | 10.75 | 10.27 | 10.33 | 1,903,402 | -0.26(-2.46%) |
Dec 12, 2011 | 10.75 | 10.78 | 10.51 | 10.59 | 2,000,078 | -0.30(-2.75%) |
Dec 09, 2011 | 10.68 | 10.99 | 10.66 | 10.89 | 2,711,327 | +0.21(+1.97%) |
Dec 08, 2011 | 10.82 | 10.93 | 10.67 | 10.68 | 2,415,242 | -0.24(-2.20%) |
Dec 07, 2011 | 10.83 | 10.97 | 10.58 | 10.92 | 3,189,374 | +0.01(+0.09%) |
Dec 06, 2011 | 10.99 | 11.02 | 10.82 | 10.91 | 2,048,147 | -0.08(-0.73%) |
Dec 05, 2011 | 10.99 | 11.15 | 10.88 | 10.99 | 2,904,207 | +0.17(+1.57%) |
Dec 02, 2011 | 10.93 | 11.03 | 10.81 | 10.82 | 2,443,355 | +0.06(+0.56%) |
Dec 01, 2011 | 10.88 | 11.03 | 10.72 | 10.76 | 3,980,435 | -0.18(-1.65%) |
Nov 30, 2011 | 10.41 | 10.94 | 10.41 | 10.94 | 4,866,708 | +0.63(+6.11%) |
Nov 29, 2011 | 10.27 | 10.45 | 10.27 | 10.31 | 3,111,158 | -0.15(-1.43%) |
Nov 28, 2011 | 10.50 | 10.54 | 10.32 | 10.46 | 2,649,208 | +0.28(+2.75%) |
Nov 25, 2011 | 10.26 | 10.38 | 10.15 | 10.18 | 779,294 | -0.11(-1.07%) |
Nov 23, 2011 | 10.49 | 10.50 | 10.29 | 10.29 | 1,997,641 | -0.30(-2.83%) |
Nov 22, 2011 | 10.67 | 10.79 | 10.51 | 10.59 | 1,684,793 | -0.12(-1.12%) |
Nov 21, 2011 | 10.88 | 10.92 | 10.60 | 10.71 | 4,001,742 | -0.33(-2.99%) |
Nov 18, 2011 | 11.17 | 11.22 | 11.04 | 11.04 | 3,405,221 | -0.06(-0.54%) |
Nov 17, 2011 | 11.31 | 11.32 | 11.00 | 11.10 | 3,378,684 | -0.21(-1.86%) |
Nov 16, 2011 | 11.48 | 11.68 | 11.29 | 11.31 | 3,908,189 | -0.26(-2.25%) |
Nov 15, 2011 | 11.34 | 11.72 | 11.32 | 11.57 | 3,607,614 | +0.16(+1.40%) |
Nov 14, 2011 | 11.46 | 11.59 | 11.29 | 11.41 | 2,997,755 | -0.08(-0.70%) |
Nov 11, 2011 | 11.34 | 11.65 | 11.34 | 11.49 | 3,129,102 | +0.23(+2.04%) |
Nov 10, 2011 | 11.23 | 11.28 | 11.00 | 11.26 | 3,155,625 | +0.13(+1.17%) |
Nov 09, 2011 | 11.01 | 11.19 | 10.95 | 11.13 | 4,278,808 | -0.17(-1.50%) |
Nov 08, 2011 | 11.05 | 11.35 | 10.95 | 11.30 | 3,030,175 | +0.30(+2.73%) |
Nov 07, 2011 | 11.05 | 11.09 | 10.82 | 11.00 | 3,086,848 | -0.09(-0.81%) |
Nov 04, 2011 | 10.97 | 11.19 | 10.94 | 11.09 | 4,817,470 | -0.03(-0.27%) |
Nov 03, 2011 | 11.05 | 11.19 | 10.88 | 11.12 | 4,250,716 | +0.20(+1.83%) |
Nov 02, 2011 | 10.91 | 11.11 | 10.80 | 10.92 | 2,621,781 | +0.12(+1.11%) |