Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 11.70 | 11.71 | 11.55 | 11.60 | 410,168 | -0.07(-0.56%) |
Jan 30, 2012 | 11.49 | 11.71 | 11.41 | 11.67 | 285,550 | +0.11(+0.96%) |
Jan 27, 2012 | 11.59 | 11.64 | 11.55 | 11.56 | 292,210 | -0.10(-0.84%) |
Jan 26, 2012 | 11.83 | 11.88 | 11.58 | 11.66 | 282,651 | -0.10(-0.89%) |
Jan 25, 2012 | 11.58 | 11.80 | 11.51 | 11.76 | 303,950 | +0.18(+1.57%) |
Jan 24, 2012 | 11.25 | 11.62 | 11.21 | 11.58 | 232,446 | +0.27(+2.42%) |
Jan 23, 2012 | 11.03 | 11.34 | 11.03 | 11.31 | 147,846 | +0.29(+2.60%) |
Jan 20, 2012 | 11.09 | 11.09 | 10.94 | 11.02 | 769,337 | -0.07(-0.59%) |
Jan 19, 2012 | 11.25 | 11.27 | 11.08 | 11.08 | 970,124 | -0.10(-0.87%) |
Jan 18, 2012 | 11.13 | 11.22 | 11.05 | 11.18 | 632,024 | +0.02(+0.17%) |
Jan 17, 2012 | 11.23 | 11.26 | 11.05 | 11.16 | 420,497 | +0.03(+0.29%) |
Jan 13, 2012 | 11.07 | 11.24 | 10.96 | 11.13 | 679,039 | -0.01(-0.12%) |
Jan 12, 2012 | 11.32 | 11.32 | 11.09 | 11.14 | 1,004,188 | -0.15(-1.32%) |
Jan 11, 2012 | 11.29 | 11.36 | 11.10 | 11.29 | 646,939 | -0.03(-0.23%) |
Jan 10, 2012 | 11.12 | 11.37 | 11.11 | 11.32 | 406,666 | +0.32(+2.90%) |
Jan 09, 2012 | 11.05 | 11.20 | 10.95 | 11.00 | 337,927 | -0.05(-0.47%) |
Jan 06, 2012 | 11.03 | 11.11 | 10.96 | 11.05 | 253,013 | +0.05(+0.41%) |
Jan 05, 2012 | 10.86 | 11.10 | 10.85 | 11.01 | 305,157 | +0.10(+0.95%) |
Jan 04, 2012 | 10.99 | 11.00 | 10.88 | 10.90 | 637,588 | -0.05(-0.42%) |
Dec 30, 2011 | 11.07 | 11.25 | 10.86 | 10.95 | 570,586 | -0.07(-0.65%) |
Dec 29, 2011 | 10.86 | 11.18 | 10.86 | 11.02 | 424,848 | +0.17(+1.56%) |
Dec 28, 2011 | 10.94 | 11.04 | 10.80 | 10.85 | 516,592 | -0.20(-1.77%) |
Dec 27, 2011 | 10.77 | 11.15 | 10.77 | 11.05 | 660,934 | +0.29(+2.72%) |
Dec 23, 2011 | 10.92 | 10.95 | 10.72 | 10.75 | 581,364 | -0.10(-0.96%) |
Dec 21, 2011 | 11.08 | 11.10 | 10.85 | 10.86 | 1,167,943 | -0.20(-1.82%) |
Dec 20, 2011 | 11.25 | 11.25 | 11.05 | 11.06 | 1,255,391 | +0.01(+0.12%) |
Dec 19, 2011 | 11.19 | 11.29 | 11.01 | 11.05 | 1,255,069 | -0.15(-1.34%) |
Dec 16, 2011 | 10.87 | 11.27 | 10.70 | 11.20 | 4,839,357 | +0.47(+4.37%) |
Dec 15, 2011 | 10.69 | 10.80 | 10.59 | 10.73 | 938,759 | +0.16(+1.54%) |
Dec 14, 2011 | 10.12 | 10.69 | 10.04 | 10.56 | 1,037,473 | +0.40(+3.90%) |
Dec 13, 2011 | 10.36 | 10.51 | 10.10 | 10.17 | 361,396 | -0.13(-1.26%) |
Dec 12, 2011 | 10.25 | 10.34 | 10.09 | 10.30 | 447,629 | -0.01(-0.13%) |
Dec 09, 2011 | 10.02 | 10.39 | 9.985 | 10.31 | 449,841 | +0.35(+3.53%) |
Dec 08, 2011 | 10.43 | 10.43 | 9.940 | 9.959 | 587,435 | -0.51(-4.85%) |
Dec 07, 2011 | 10.56 | 10.63 | 10.41 | 10.47 | 519,597 | -0.17(-1.59%) |
Dec 06, 2011 | 10.62 | 10.71 | 10.54 | 10.64 | 682,881 | +0.05(+0.49%) |
Dec 05, 2011 | 10.39 | 10.68 | 10.28 | 10.58 | 773,051 | +0.36(+3.56%) |
Dec 02, 2011 | 10.54 | 10.54 | 10.16 | 10.22 | 667,076 | -0.23(-2.24%) |
Dec 01, 2011 | 10.41 | 10.58 | 10.22 | 10.45 | 1,281,383 | +0.05(+0.44%) |
Nov 30, 2011 | 10.67 | 10.82 | 10.35 | 10.41 | 19,044,976 | -0.14(-1.36%) |
Nov 29, 2011 | 10.56 | 10.62 | 10.50 | 10.55 | 1,954,414 | +0.05(+0.43%) |
Nov 28, 2011 | 10.56 | 10.64 | 10.40 | 10.51 | 952,570 | +0.28(+2.74%) |
Nov 25, 2011 | 9.953 | 10.53 | 9.953 | 10.23 | 299,454 | +0.25(+2.48%) |
Nov 23, 2011 | 10.26 | 10.28 | 9.979 | 9.979 | 1,025,810 | -0.42(-4.07%) |
Nov 22, 2011 | 10.28 | 10.46 | 10.17 | 10.40 | 1,599,732 | +0.08(+0.76%) |
Nov 21, 2011 | 10.50 | 10.51 | 10.25 | 10.32 | 1,616,057 | -0.34(-3.23%) |
Nov 18, 2011 | 10.57 | 10.80 | 10.56 | 10.67 | 3,782,090 | +0.10(+0.99%) |
Nov 17, 2011 | 10.61 | 10.71 | 10.54 | 10.56 | 2,199,752 | -0.10(-0.92%) |
Nov 16, 2011 | 10.13 | 11.17 | 10.12 | 10.66 | 3,840,852 | +0.57(+5.67%) |
Nov 15, 2011 | 9.946 | 10.16 | 9.907 | 10.09 | 329,967 | +0.08(+0.78%) |
Nov 14, 2011 | 10.05 | 10.21 | 9.979 | 10.01 | 344,590 | -0.16(-1.60%) |
Nov 11, 2011 | 9.920 | 10.22 | 9.874 | 10.17 | 602,502 | +0.30(+3.03%) |
Nov 10, 2011 | 9.920 | 10.02 | 9.640 | 9.874 | 538,458 | +0.33(+3.48%) |
Nov 09, 2011 | 9.666 | 9.842 | 9.445 | 9.543 | 436,270 | -0.36(-3.61%) |
Nov 08, 2011 | 97.57 | 10.06 | 9.703 | 9.901 | 525,476 | +0.14(+1.47%) |
Nov 07, 2011 | 9.640 | 9.783 | 9.510 | 9.757 | 165,300 | +0.07(+0.67%) |
Nov 04, 2011 | 9.595 | 9.705 | 9.413 | 9.692 | 162,221 | +0.02(+0.20%) |
Nov 03, 2011 | 9.816 | 9.835 | 9.491 | 9.673 | 212,761 | -0.07(-0.67%) |
Nov 02, 2011 | 9.296 | 9.796 | 9.296 | 9.738 | 309,621 | +0.57(+6.25%) |