Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 10.59 | 10.72 | 10.54 | 10.63 | 353,078 | +0.10(+0.99%) |
Jan 30, 2012 | 10.44 | 10.64 | 10.39 | 10.52 | 210,992 | +0.08(+0.76%) |
Jan 27, 2012 | 10.37 | 10.50 | 10.37 | 10.44 | 196,630 | +0.08(+0.82%) |
Jan 26, 2012 | 10.52 | 10.55 | 10.35 | 10.36 | 86,081 | -0.14(-1.33%) |
Jan 25, 2012 | 10.55 | 10.57 | 10.47 | 10.50 | 50,922 | -0.04(-0.38%) |
Jan 24, 2012 | 10.48 | 10.60 | 10.44 | 10.54 | 95,071 | -0.03(-0.33%) |
Jan 23, 2012 | 10.59 | 10.63 | 10.51 | 10.57 | 40,014 | -0.05(-0.47%) |
Jan 20, 2012 | 10.55 | 10.70 | 10.54 | 10.62 | 132,860 | +0.06(+0.56%) |
Jan 19, 2012 | 10.58 | 10.60 | 10.53 | 10.56 | 39,377 | +0.00(+0.00%) |
Jan 18, 2012 | 10.55 | 10.59 | 10.53 | 10.56 | 108,418 | +0.02(+0.19%) |
Jan 17, 2012 | 10.60 | 10.68 | 10.51 | 10.54 | 79,178 | +0.00(+0.00%) |
Jan 13, 2012 | 10.56 | 10.65 | 10.50 | 10.54 | 108,156 | -0.15(-1.44%) |
Jan 12, 2012 | 10.71 | 10.72 | 10.57 | 10.70 | 54,303 | -0.02(-0.23%) |
Jan 11, 2012 | 10.77 | 10.79 | 10.65 | 10.72 | 69,523 | -0.02(-0.23%) |
Jan 10, 2012 | 10.79 | 10.84 | 10.74 | 10.74 | 91,740 | -0.01(-0.05%) |
Jan 09, 2012 | 10.77 | 10.82 | 10.70 | 10.75 | 136,853 | +0.05(+0.47%) |
Jan 06, 2012 | 10.64 | 10.87 | 10.61 | 10.70 | 225,876 | +0.02(+0.19%) |
Jan 05, 2012 | 10.69 | 10.74 | 10.57 | 10.68 | 283,368 | -0.04(-0.37%) |
Jan 04, 2012 | 10.82 | 10.88 | 10.72 | 10.72 | 106,132 | -0.05(-0.51%) |
Dec 30, 2011 | 10.94 | 10.99 | 10.77 | 10.77 | 104,327 | -0.17(-1.55%) |
Dec 29, 2011 | 10.84 | 11.04 | 10.84 | 10.94 | 115,019 | +0.10(+0.96%) |
Dec 28, 2011 | 10.98 | 11.07 | 10.80 | 10.84 | 123,066 | -0.14(-1.31%) |
Dec 27, 2011 | 10.89 | 11.05 | 10.89 | 10.98 | 45,192 | +0.05(+0.46%) |
Dec 23, 2011 | 10.99 | 11.01 | 10.91 | 10.93 | 51,330 | -0.02(-0.23%) |
Dec 21, 2011 | 10.84 | 11.01 | 10.79 | 10.96 | 125,770 | +0.03(+0.32%) |
Dec 20, 2011 | 10.83 | 10.98 | 10.80 | 10.92 | 179,668 | +0.27(+2.57%) |
Dec 19, 2011 | 10.77 | 10.81 | 10.62 | 10.65 | 140,978 | -0.04(-0.42%) |
Dec 16, 2011 | 10.88 | 10.89 | 10.67 | 10.70 | 244,407 | -0.11(-1.06%) |
Dec 15, 2011 | 10.84 | 10.96 | 10.76 | 10.81 | 189,717 | +0.01(+0.14%) |
Dec 14, 2011 | 10.77 | 11.03 | 10.73 | 10.79 | 194,678 | -0.08(-0.73%) |
Dec 13, 2011 | 11.13 | 11.18 | 10.84 | 10.87 | 104,799 | -0.18(-1.62%) |
Dec 12, 2011 | 11.15 | 11.18 | 10.88 | 11.05 | 92,711 | -0.15(-1.33%) |
Dec 09, 2011 | 10.94 | 11.25 | 10.86 | 11.20 | 118,539 | +0.39(+3.64%) |
Dec 08, 2011 | 11.05 | 11.22 | 10.79 | 10.81 | 100,419 | -0.35(-3.16%) |
Dec 07, 2011 | 11.05 | 11.25 | 10.86 | 11.16 | 114,672 | +0.08(+0.72%) |
Dec 06, 2011 | 11.07 | 11.17 | 10.95 | 11.08 | 78,877 | +0.03(+0.27%) |
Dec 05, 2011 | 10.69 | 11.18 | 10.62 | 11.05 | 209,044 | +0.44(+4.12%) |
Dec 02, 2011 | 10.68 | 10.68 | 10.50 | 10.62 | 40,012 | +0.14(+1.33%) |
Dec 01, 2011 | 10.72 | 10.72 | 10.41 | 10.48 | 72,078 | -0.31(-2.90%) |
Nov 30, 2011 | 10.51 | 10.82 | 10.42 | 10.79 | 274,772 | +0.66(+6.48%) |
Nov 29, 2011 | 10.25 | 10.25 | 10.08 | 10.13 | 38,689 | -0.16(-1.59%) |
Nov 28, 2011 | 10.28 | 10.32 | 10.03 | 10.30 | 86,321 | +0.32(+3.24%) |
Nov 25, 2011 | 10.03 | 10.10 | 9.954 | 9.974 | 52,257 | -0.07(-0.74%) |
Nov 23, 2011 | 10.15 | 10.15 | 10.02 | 10.05 | 192,481 | -0.10(-1.03%) |
Nov 22, 2011 | 10.16 | 10.26 | 10.15 | 10.15 | 71,903 | -0.02(-0.20%) |
Nov 21, 2011 | 9.989 | 10.29 | 9.989 | 10.17 | 130,354 | +0.04(+0.44%) |
Nov 18, 2011 | 10.12 | 10.13 | 10.04 | 10.13 | 47,725 | +0.00(+0.00%) |
Nov 17, 2011 | 10.14 | 10.29 | 10.06 | 10.13 | 70,923 | +0.01(+0.10%) |
Nov 16, 2011 | 10.11 | 10.29 | 10.04 | 10.12 | 68,855 | -0.05(-0.48%) |
Nov 15, 2011 | 9.903 | 10.19 | 9.864 | 10.17 | 59,672 | +0.21(+2.16%) |
Nov 14, 2011 | 10.02 | 10.04 | 9.855 | 9.952 | 97,139 | -0.08(-0.83%) |
Nov 11, 2011 | 9.947 | 10.04 | 9.889 | 10.04 | 104,296 | +0.22(+2.29%) |
Nov 10, 2011 | 9.830 | 9.918 | 9.640 | 9.811 | 78,266 | +0.11(+1.16%) |
Nov 09, 2011 | 9.855 | 9.933 | 9.684 | 9.698 | 100,313 | -0.35(-3.50%) |
Nov 08, 2011 | 9.962 | 10.09 | 9.767 | 10.05 | 84,690 | +0.13(+1.33%) |
Nov 07, 2011 | 9.889 | 9.967 | 9.718 | 9.918 | 45,680 | +0.03(+0.30%) |
Nov 04, 2011 | 9.923 | 9.962 | 9.811 | 9.889 | 47,576 | -0.09(-0.93%) |
Nov 03, 2011 | 10.05 | 10.07 | 9.801 | 9.981 | 135,531 | +0.01(+0.10%) |
Nov 02, 2011 | 9.747 | 10.00 | 9.674 | 9.972 | 61,800 | +0.38(+3.97%) |