Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 10.27 | 10.35 | 10.11 | 10.33 | 232,861 | +0.12(+1.21%) |
Jan 30, 2012 | 10.25 | 10.39 | 10.09 | 10.20 | 160,766 | -0.10(-0.96%) |
Jan 27, 2012 | 10.10 | 10.30 | 9.979 | 10.30 | 200,608 | +0.16(+1.55%) |
Jan 26, 2012 | 10.15 | 10.15 | 10.04 | 10.14 | 211,231 | -0.02(-0.16%) |
Jan 25, 2012 | 10.01 | 10.20 | 9.815 | 10.16 | 301,793 | +0.18(+1.82%) |
Jan 24, 2012 | 10.11 | 10.16 | 9.905 | 9.979 | 302,080 | -0.17(-1.63%) |
Jan 23, 2012 | 10.21 | 10.27 | 10.06 | 10.14 | 173,095 | -0.06(-0.57%) |
Jan 20, 2012 | 10.14 | 10.42 | 10.14 | 10.20 | 401,232 | +0.02(+0.24%) |
Jan 19, 2012 | 10.62 | 10.62 | 9.962 | 10.18 | 490,429 | -0.43(-4.05%) |
Jan 18, 2012 | 10.66 | 10.73 | 10.42 | 10.61 | 262,938 | -0.04(-0.39%) |
Jan 17, 2012 | 10.76 | 10.79 | 10.56 | 10.65 | 207,961 | -0.06(-0.54%) |
Jan 13, 2012 | 10.75 | 10.94 | 10.66 | 10.71 | 157,065 | -0.17(-1.59%) |
Jan 12, 2012 | 10.85 | 10.93 | 10.64 | 10.88 | 279,666 | +0.07(+0.61%) |
Jan 11, 2012 | 10.82 | 10.90 | 10.72 | 10.81 | 222,157 | -0.02(-0.15%) |
Jan 10, 2012 | 11.39 | 11.40 | 10.79 | 10.83 | 307,989 | -0.40(-3.60%) |
Jan 09, 2012 | 10.89 | 11.27 | 10.75 | 11.23 | 390,266 | +0.43(+3.97%) |
Jan 06, 2012 | 10.89 | 11.02 | 10.66 | 10.80 | 248,282 | -0.07(-0.61%) |
Jan 05, 2012 | 10.63 | 10.90 | 10.52 | 10.87 | 235,806 | +0.19(+1.78%) |
Jan 04, 2012 | 10.84 | 10.98 | 10.61 | 10.68 | 313,421 | -0.31(-2.78%) |
Dec 30, 2011 | 11.04 | 11.10 | 10.93 | 10.99 | 186,940 | -0.06(-0.52%) |
Dec 29, 2011 | 10.85 | 11.11 | 10.82 | 11.04 | 188,755 | +0.20(+1.83%) |
Dec 28, 2011 | 10.86 | 10.94 | 10.68 | 10.85 | 212,387 | +0.02(+0.15%) |
Dec 27, 2011 | 10.80 | 10.96 | 10.59 | 10.83 | 152,290 | -0.01(-0.08%) |
Dec 23, 2011 | 10.75 | 10.87 | 10.64 | 10.84 | 127,914 | -0.11(-0.98%) |
Dec 21, 2011 | 10.94 | 10.95 | 10.47 | 10.94 | 235,745 | +0.04(+0.38%) |
Dec 20, 2011 | 10.52 | 10.94 | 10.52 | 10.90 | 297,614 | +0.58(+5.60%) |
Dec 19, 2011 | 10.38 | 10.58 | 10.28 | 10.33 | 289,255 | -0.02(-0.16%) |
Dec 16, 2011 | 10.44 | 10.58 | 10.23 | 10.34 | 468,322 | -0.01(-0.08%) |
Dec 15, 2011 | 10.08 | 10.35 | 9.962 | 10.35 | 282,003 | +0.37(+3.72%) |
Dec 14, 2011 | 10.04 | 10.17 | 9.874 | 9.979 | 324,731 | -0.13(-1.28%) |
Dec 13, 2011 | 10.33 | 10.46 | 10.07 | 10.11 | 205,907 | -0.15(-1.42%) |
Dec 12, 2011 | 10.14 | 10.31 | 9.987 | 10.25 | 333,770 | -0.01(-0.08%) |
Dec 09, 2011 | 10.24 | 10.38 | 10.11 | 10.26 | 554,832 | +0.08(+0.79%) |
Dec 08, 2011 | 10.77 | 10.77 | 10.16 | 10.18 | 362,668 | -0.67(-6.18%) |
Dec 07, 2011 | 10.77 | 10.94 | 10.44 | 10.85 | 318,752 | +0.04(+0.37%) |
Dec 06, 2011 | 11.08 | 11.11 | 10.74 | 10.81 | 328,155 | -0.27(-2.48%) |
Dec 05, 2011 | 11.13 | 11.15 | 10.99 | 11.09 | 283,623 | +0.10(+0.88%) |
Dec 02, 2011 | 10.74 | 11.05 | 10.74 | 10.99 | 396,091 | +0.40(+3.74%) |
Dec 01, 2011 | 10.55 | 10.63 | 10.43 | 10.59 | 269,328 | +0.08(+0.77%) |
Nov 30, 2011 | 10.44 | 10.59 | 10.36 | 10.51 | 651,798 | +0.44(+4.42%) |
Nov 29, 2011 | 10.09 | 10.22 | 9.890 | 10.07 | 135,085 | -0.05(-0.48%) |
Nov 28, 2011 | 9.672 | 10.12 | 9.639 | 10.12 | 321,529 | +0.57(+6.02%) |
Nov 25, 2011 | 9.833 | 9.979 | 9.510 | 9.542 | 112,629 | -0.31(-3.12%) |
Nov 23, 2011 | 10.12 | 10.16 | 9.793 | 9.850 | 288,512 | -0.34(-3.33%) |
Nov 22, 2011 | 10.28 | 10.38 | 10.12 | 10.19 | 221,323 | -0.08(-0.79%) |
Nov 21, 2011 | 10.30 | 10.36 | 10.12 | 10.27 | 243,125 | -0.23(-2.16%) |
Nov 18, 2011 | 10.42 | 10.51 | 10.31 | 10.50 | 154,523 | +0.07(+0.70%) |
Nov 17, 2011 | 10.61 | 10.68 | 10.31 | 10.42 | 181,553 | -0.19(-1.75%) |
Nov 16, 2011 | 10.84 | 10.88 | 10.60 | 10.61 | 200,125 | -0.34(-3.10%) |
Nov 15, 2011 | 10.75 | 10.98 | 10.57 | 10.95 | 259,226 | +0.17(+1.58%) |
Nov 14, 2011 | 10.86 | 10.99 | 10.65 | 10.78 | 237,799 | -0.10(-0.89%) |
Nov 11, 2011 | 10.86 | 10.91 | 10.71 | 10.88 | 251,270 | +0.11(+0.98%) |
Nov 10, 2011 | 10.90 | 10.94 | 10.67 | 10.77 | 271,895 | +0.02(+0.15%) |
Nov 09, 2011 | 11.07 | 11.16 | 10.73 | 10.76 | 332,087 | -0.57(-5.07%) |
Nov 08, 2011 | 11.32 | 11.33 | 11.05 | 11.33 | 460,908 | +0.02(+0.21%) |
Nov 07, 2011 | 11.35 | 11.36 | 11.01 | 11.31 | 335,357 | -0.05(-0.43%) |
Nov 04, 2011 | 10.91 | 11.39 | 10.86 | 11.35 | 734,731 | +0.11(+1.01%) |
Nov 03, 2011 | 11.12 | 11.27 | 10.90 | 11.24 | 421,144 | +0.22(+1.98%) |
Nov 02, 2011 | 10.95 | 11.23 | 10.78 | 11.02 | 328,897 | +0.21(+1.94%) |