Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 10.19 | 10.30 | 10.12 | 10.25 | 230,944 | +0.08(+0.81%) |
Jan 30, 2012 | 10.16 | 10.25 | 10.03 | 10.17 | 125,831 | -0.08(-0.81%) |
Jan 27, 2012 | 10.18 | 10.39 | 10.18 | 10.25 | 96,044 | +0.04(+0.37%) |
Jan 26, 2012 | 10.23 | 10.30 | 10.07 | 10.21 | 257,159 | +0.01(+0.07%) |
Jan 25, 2012 | 10.18 | 10.24 | 10.15 | 10.21 | 147,604 | +0.00(+0.00%) |
Jan 24, 2012 | 9.988 | 10.27 | 9.935 | 10.21 | 146,219 | +0.14(+1.42%) |
Jan 23, 2012 | 10.00 | 10.13 | 9.973 | 10.06 | 186,899 | +0.04(+0.38%) |
Jan 20, 2012 | 10.12 | 10.17 | 9.770 | 10.03 | 237,713 | -0.13(-1.26%) |
Jan 19, 2012 | 10.18 | 10.42 | 10.07 | 10.15 | 765,080 | -0.41(-3.85%) |
Jan 18, 2012 | 10.76 | 10.77 | 10.43 | 10.56 | 177,651 | -0.21(-1.96%) |
Jan 17, 2012 | 10.73 | 10.91 | 10.67 | 10.77 | 146,509 | +0.14(+1.35%) |
Jan 13, 2012 | 10.54 | 10.65 | 10.47 | 10.63 | 92,198 | -0.01(-0.07%) |
Jan 12, 2012 | 10.70 | 10.70 | 10.50 | 10.64 | 850,379 | -0.05(-0.49%) |
Jan 11, 2012 | 10.59 | 10.70 | 10.48 | 10.69 | 177,598 | +0.08(+0.71%) |
Jan 10, 2012 | 10.62 | 10.67 | 10.51 | 10.61 | 408,385 | +0.10(+0.93%) |
Jan 09, 2012 | 10.92 | 10.92 | 10.36 | 10.52 | 258,889 | -0.37(-3.39%) |
Jan 06, 2012 | 11.02 | 11.07 | 10.85 | 10.88 | 115,148 | -0.13(-1.16%) |
Jan 05, 2012 | 10.70 | 11.02 | 10.47 | 11.01 | 406,146 | +0.26(+2.45%) |
Jan 04, 2012 | 10.91 | 11.01 | 10.73 | 10.75 | 124,701 | -0.26(-2.39%) |
Dec 30, 2011 | 10.95 | 11.10 | 10.88 | 11.01 | 95,574 | +0.05(+0.48%) |
Dec 29, 2011 | 10.91 | 11.04 | 10.83 | 10.96 | 86,483 | +0.11(+1.04%) |
Dec 28, 2011 | 11.12 | 11.13 | 10.82 | 10.85 | 68,673 | -0.29(-2.64%) |
Dec 27, 2011 | 11.10 | 11.23 | 11.08 | 11.14 | 60,085 | -0.01(-0.13%) |
Dec 23, 2011 | 11.25 | 11.26 | 11.12 | 11.16 | 52,377 | -0.11(-0.94%) |
Dec 21, 2011 | 11.03 | 11.28 | 10.88 | 11.26 | 46,883 | +0.20(+1.84%) |
Dec 20, 2011 | 10.97 | 11.11 | 10.89 | 11.06 | 98,106 | +0.28(+2.59%) |
Dec 19, 2011 | 11.00 | 11.08 | 10.78 | 10.78 | 54,994 | -0.17(-1.51%) |
Dec 16, 2011 | 11.07 | 11.12 | 10.85 | 10.94 | 158,395 | -0.18(-1.63%) |
Dec 15, 2011 | 11.30 | 11.30 | 10.97 | 11.13 | 139,433 | -0.02(-0.20%) |
Dec 14, 2011 | 11.22 | 11.34 | 10.99 | 11.15 | 235,627 | -0.15(-1.33%) |
Dec 13, 2011 | 11.32 | 11.44 | 11.19 | 11.30 | 185,901 | +0.09(+0.81%) |
Dec 12, 2011 | 11.37 | 11.37 | 11.11 | 11.21 | 122,980 | -0.11(-0.93%) |
Dec 09, 2011 | 11.20 | 11.45 | 11.01 | 11.31 | 235,119 | +0.18(+1.62%) |
Dec 08, 2011 | 11.30 | 11.34 | 11.11 | 11.13 | 169,741 | -0.27(-2.38%) |
Dec 07, 2011 | 11.40 | 11.49 | 11.25 | 11.40 | 198,710 | -0.02(-0.20%) |
Dec 06, 2011 | 11.26 | 11.47 | 11.14 | 11.43 | 176,738 | +0.17(+1.47%) |
Dec 05, 2011 | 11.28 | 11.28 | 11.15 | 11.26 | 141,491 | +0.10(+0.88%) |
Dec 02, 2011 | 11.15 | 11.18 | 11.03 | 11.16 | 279,774 | +0.11(+1.02%) |
Dec 01, 2011 | 11.07 | 11.15 | 10.97 | 11.05 | 855,892 | -0.63(-5.35%) |
Nov 30, 2011 | 11.30 | 11.73 | 11.19 | 11.68 | 256,876 | +0.69(+6.24%) |
Nov 29, 2011 | 10.94 | 11.27 | 10.94 | 10.99 | 95,735 | +0.02(+0.14%) |
Nov 28, 2011 | 10.88 | 11.04 | 10.82 | 10.97 | 185,085 | +0.32(+2.97%) |
Nov 25, 2011 | 10.60 | 10.74 | 10.60 | 10.66 | 63,722 | +0.00(+0.00%) |
Nov 23, 2011 | 10.52 | 10.67 | 10.42 | 10.66 | 251,902 | +0.06(+0.57%) |
Nov 22, 2011 | 10.69 | 10.81 | 10.50 | 10.60 | 230,119 | -0.10(-0.92%) |
Nov 21, 2011 | 10.64 | 10.82 | 10.48 | 10.70 | 115,460 | -0.14(-1.25%) |
Nov 18, 2011 | 10.76 | 10.85 | 10.60 | 10.83 | 112,423 | +0.11(+1.05%) |
Nov 17, 2011 | 10.82 | 10.93 | 10.65 | 10.72 | 94,894 | -0.08(-0.77%) |
Nov 16, 2011 | 10.97 | 11.14 | 10.78 | 10.80 | 101,575 | -0.29(-2.65%) |
Nov 15, 2011 | 10.89 | 11.15 | 10.75 | 11.10 | 87,052 | +0.18(+1.66%) |
Nov 14, 2011 | 11.23 | 11.24 | 10.85 | 10.91 | 118,294 | -0.36(-3.21%) |
Nov 11, 2011 | 11.06 | 11.30 | 10.97 | 11.28 | 68,505 | +0.31(+2.82%) |
Nov 10, 2011 | 11.00 | 11.02 | 10.76 | 10.97 | 156,322 | +0.07(+0.62%) |
Nov 09, 2011 | 10.94 | 11.04 | 10.82 | 10.90 | 184,321 | -0.32(-2.89%) |
Nov 08, 2011 | 10.73 | 11.34 | 10.52 | 11.22 | 165,858 | -0.25(-2.17%) |
Nov 07, 2011 | 11.46 | 11.56 | 11.16 | 11.47 | 57,886 | -0.05(-0.46%) |
Nov 04, 2011 | 11.41 | 11.59 | 11.22 | 11.52 | 60,134 | +0.02(+0.13%) |
Nov 03, 2011 | 11.62 | 11.71 | 11.26 | 11.51 | 78,985 | +0.02(+0.20%) |
Nov 02, 2011 | 11.21 | 11.66 | 11.19 | 11.49 | 205,084 | +0.47(+4.24%) |