Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 10.74 | 10.89 | 10.74 | 10.85 | 10,326 | +0.23(+2.16%) |
Jan 30, 2012 | 10.64 | 10.71 | 10.53 | 10.62 | 6,538 | -0.05(-0.51%) |
Jan 27, 2012 | 10.49 | 10.73 | 10.49 | 10.68 | 5,296 | +0.11(+1.03%) |
Jan 26, 2012 | 10.43 | 10.59 | 10.43 | 10.57 | 9,549 | +0.18(+1.76%) |
Jan 25, 2012 | 10.27 | 10.40 | 10.27 | 10.38 | 36,219 | +0.04(+0.38%) |
Jan 24, 2012 | 10.37 | 10.42 | 10.32 | 10.34 | 18,197 | -0.16(-1.48%) |
Jan 23, 2012 | 10.40 | 10.50 | 10.33 | 10.50 | 23,784 | +0.18(+1.73%) |
Jan 20, 2012 | 10.25 | 10.36 | 10.23 | 10.32 | 10,742 | -0.02(-0.23%) |
Jan 19, 2012 | 10.29 | 10.41 | 10.28 | 10.34 | 11,529 | +0.04(+0.38%) |
Jan 18, 2012 | 10.22 | 10.45 | 10.19 | 10.31 | 64,732 | +0.04(+0.42%) |
Jan 17, 2012 | 10.19 | 10.26 | 10.13 | 10.26 | 25,443 | +0.22(+2.17%) |
Jan 13, 2012 | 10.23 | 10.23 | 10.01 | 10.05 | 11,254 | -0.26(-2.53%) |
Jan 12, 2012 | 10.26 | 10.31 | 10.26 | 10.31 | 7,827 | +0.00(+0.00%) |
Jan 11, 2012 | 10.35 | 10.52 | 10.27 | 10.31 | 51,233 | -0.12(-1.16%) |
Jan 10, 2012 | 10.40 | 10.54 | 10.40 | 10.43 | 5,332 | +0.12(+1.21%) |
Jan 09, 2012 | 10.50 | 10.50 | 10.30 | 10.30 | 13,190 | -0.12(-1.16%) |
Jan 06, 2012 | 10.56 | 10.59 | 10.42 | 10.42 | 12,583 | -0.17(-1.62%) |
Jan 05, 2012 | 10.65 | 10.66 | 10.54 | 10.59 | 12,591 | -0.21(-1.94%) |
Jan 04, 2012 | 10.87 | 10.89 | 10.63 | 10.80 | 14,062 | +0.21(+1.94%) |
Dec 30, 2011 | 10.21 | 10.67 | 10.21 | 10.60 | 52,986 | +0.38(+3.77%) |
Dec 29, 2011 | 10.18 | 10.36 | 10.13 | 10.21 | 15,412 | +0.02(+0.23%) |
Dec 28, 2011 | 10.34 | 10.35 | 10.13 | 10.19 | 22,370 | -0.12(-1.13%) |
Dec 27, 2011 | 10.35 | 10.38 | 10.25 | 10.31 | 7,356 | -0.13(-1.23%) |
Dec 23, 2011 | 10.33 | 10.46 | 10.33 | 10.43 | 6,428 | +0.05(+0.49%) |
Dec 21, 2011 | 10.20 | 10.38 | 10.16 | 10.38 | 9,518 | +0.12(+1.14%) |
Dec 20, 2011 | 10.12 | 10.31 | 10.12 | 10.27 | 19,248 | +0.32(+3.21%) |
Dec 19, 2011 | 9.983 | 10.09 | 9.921 | 9.948 | 25,497 | +0.04(+0.43%) |
Dec 16, 2011 | 10.03 | 10.03 | 9.905 | 9.905 | 5,775 | -0.08(-0.82%) |
Dec 15, 2011 | 9.925 | 9.987 | 9.905 | 9.987 | 10,874 | +0.23(+2.39%) |
Dec 14, 2011 | 9.800 | 9.832 | 9.754 | 9.754 | 4,093 | -0.11(-1.14%) |
Dec 13, 2011 | 9.975 | 9.983 | 9.816 | 9.867 | 5,512 | -0.12(-1.21%) |
Dec 12, 2011 | 9.964 | 9.987 | 9.793 | 9.987 | 10,496 | -0.04(-0.43%) |
Dec 09, 2011 | 9.870 | 10.07 | 9.870 | 10.03 | 8,819 | +0.11(+1.14%) |
Dec 08, 2011 | 10.17 | 10.17 | 9.917 | 9.917 | 12,046 | -0.39(-3.77%) |
Dec 07, 2011 | 10.08 | 10.41 | 10.04 | 10.31 | 13,082 | +0.11(+1.11%) |
Dec 06, 2011 | 10.23 | 10.30 | 10.11 | 10.19 | 9,616 | -0.07(-0.72%) |
Dec 05, 2011 | 10.25 | 10.44 | 10.12 | 10.27 | 15,073 | +0.12(+1.19%) |
Dec 02, 2011 | 10.17 | 10.24 | 10.14 | 10.15 | 31,398 | -0.00(-0.04%) |
Dec 01, 2011 | 10.06 | 10.44 | 10.06 | 10.15 | 60,068 | -0.01(-0.11%) |
Nov 30, 2011 | 9.470 | 10.17 | 9.470 | 10.16 | 37,947 | +0.69(+7.31%) |
Nov 29, 2011 | 9.365 | 9.489 | 9.365 | 9.470 | 11,995 | +0.10(+1.08%) |
Nov 28, 2011 | 9.408 | 9.513 | 9.322 | 9.369 | 33,157 | +0.30(+3.26%) |
Nov 25, 2011 | 9.027 | 9.107 | 9.027 | 9.073 | 2,162 | -0.04(-0.43%) |
Nov 23, 2011 | 9.108 | 9.221 | 9.062 | 9.112 | 25,358 | -0.12(-1.31%) |
Nov 22, 2011 | 9.182 | 9.233 | 9.030 | 9.233 | 13,309 | +0.00(+0.04%) |
Nov 21, 2011 | 9.287 | 9.342 | 9.108 | 9.229 | 30,536 | -0.18(-1.90%) |
Nov 18, 2011 | 9.400 | 9.520 | 9.384 | 9.408 | 5,507 | +0.02(+0.17%) |
Nov 17, 2011 | 9.474 | 9.567 | 9.357 | 9.392 | 16,433 | -0.08(-0.86%) |
Nov 16, 2011 | 9.563 | 9.587 | 9.474 | 9.474 | 3,026 | -0.25(-2.52%) |
Nov 15, 2011 | 9.618 | 9.719 | 9.590 | 9.719 | 15,998 | +0.02(+0.20%) |
Nov 14, 2011 | 9.602 | 9.773 | 9.602 | 9.699 | 22,295 | -0.01(-0.12%) |
Nov 11, 2011 | 9.552 | 9.839 | 9.552 | 9.711 | 20,058 | +0.21(+2.21%) |
Nov 10, 2011 | 9.590 | 9.618 | 9.439 | 9.501 | 20,776 | -0.09(-0.93%) |
Nov 09, 2011 | 9.730 | 9.730 | 9.495 | 9.590 | 11,627 | -0.31(-3.10%) |
Nov 08, 2011 | 9.878 | 9.933 | 9.874 | 9.898 | 20,544 | -0.01(-0.14%) |
Nov 07, 2011 | 9.730 | 9.912 | 9.730 | 9.912 | 20,956 | +0.15(+1.50%) |
Nov 04, 2011 | 9.828 | 10.05 | 9.742 | 9.765 | 15,407 | -0.12(-1.22%) |
Nov 03, 2011 | 9.244 | 10.05 | 9.244 | 9.886 | 37,571 | +0.63(+6.81%) |
Nov 02, 2011 | 9.069 | 9.357 | 9.069 | 9.256 | 52,254 | +0.18(+1.93%) |