Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 12.10 | 12.16 | 12.02 | 12.09 | 159,666 | +0.01(+0.12%) |
Jan 30, 2012 | 12.09 | 12.09 | 12.02 | 12.08 | 241,551 | -0.08(-0.69%) |
Jan 27, 2012 | 12.26 | 12.26 | 12.15 | 12.16 | 376,214 | -0.13(-1.02%) |
Jan 26, 2012 | 12.38 | 12.41 | 12.25 | 12.29 | 553,041 | -0.06(-0.51%) |
Jan 25, 2012 | 12.17 | 12.38 | 12.06 | 12.35 | 341,995 | +0.21(+1.72%) |
Jan 24, 2012 | 12.27 | 12.27 | 12.11 | 12.14 | 345,910 | -0.10(-0.85%) |
Jan 23, 2012 | 12.32 | 12.33 | 12.22 | 12.25 | 333,952 | +0.02(+0.17%) |
Jan 20, 2012 | 12.19 | 12.30 | 12.18 | 12.22 | 444,953 | +0.00(+0.00%) |
Jan 19, 2012 | 12.38 | 12.39 | 12.20 | 12.22 | 650,821 | -0.12(-0.96%) |
Jan 18, 2012 | 12.34 | 12.34 | 12.24 | 12.34 | 445,718 | +0.05(+0.40%) |
Jan 17, 2012 | 12.41 | 12.46 | 12.27 | 12.29 | 299,988 | -0.04(-0.34%) |
Jan 13, 2012 | 12.28 | 12.36 | 12.23 | 12.34 | 633,521 | -0.04(-0.34%) |
Jan 12, 2012 | 12.41 | 12.41 | 12.32 | 12.38 | 884,291 | +0.03(+0.23%) |
Jan 11, 2012 | 12.26 | 12.36 | 12.26 | 12.35 | 2,396,313 | +0.01(+0.06%) |
Jan 10, 2012 | 12.41 | 12.41 | 12.34 | 12.34 | 242,293 | +0.07(+0.57%) |
Jan 09, 2012 | 12.35 | 12.35 | 12.21 | 12.27 | 172,630 | -0.01(-0.06%) |
Jan 06, 2012 | 12.36 | 12.36 | 12.26 | 12.28 | 441,997 | -0.06(-0.50%) |
Jan 05, 2012 | 12.29 | 12.36 | 12.22 | 12.34 | 283,253 | +0.01(+0.11%) |
Jan 04, 2012 | 12.41 | 12.42 | 12.33 | 12.33 | 681,298 | -0.15(-1.17%) |
Dec 30, 2011 | 12.51 | 12.56 | 12.47 | 12.48 | 224,736 | -0.03(-0.28%) |
Dec 29, 2011 | 12.38 | 12.52 | 12.38 | 12.51 | 211,185 | +0.15(+1.18%) |
Dec 28, 2011 | 12.50 | 12.50 | 12.36 | 12.36 | 246,099 | -0.15(-1.17%) |
Dec 27, 2011 | 12.36 | 12.52 | 12.36 | 12.51 | 195,015 | +0.07(+0.56%) |
Dec 23, 2011 | 12.36 | 12.46 | 12.35 | 12.44 | 172,118 | +0.13(+1.07%) |
Dec 21, 2011 | 12.20 | 12.31 | 12.14 | 12.31 | 374,177 | +0.15(+1.23%) |
Dec 20, 2011 | 12.02 | 12.17 | 12.00 | 12.16 | 167,351 | +0.30(+2.56%) |
Dec 19, 2011 | 11.96 | 12.06 | 11.82 | 11.86 | 239,133 | -0.11(-0.92%) |
Dec 16, 2011 | 11.98 | 12.04 | 11.91 | 11.97 | 273,086 | +0.02(+0.17%) |
Dec 15, 2011 | 11.92 | 11.96 | 11.88 | 11.95 | 196,220 | +0.15(+1.29%) |
Dec 14, 2011 | 11.93 | 11.95 | 11.78 | 11.79 | 610,255 | -0.15(-1.27%) |
Dec 13, 2011 | 12.02 | 12.10 | 11.89 | 11.95 | 348,748 | +0.01(+0.12%) |
Dec 12, 2011 | 12.01 | 12.01 | 11.83 | 11.93 | 441,341 | -0.14(-1.20%) |
Dec 09, 2011 | 11.97 | 12.09 | 11.87 | 12.08 | 338,043 | +0.18(+1.51%) |
Dec 08, 2011 | 12.15 | 12.15 | 11.87 | 11.90 | 154,025 | -0.26(-2.15%) |
Dec 07, 2011 | 12.18 | 12.18 | 12.06 | 12.16 | 391,491 | -0.07(-0.56%) |
Dec 06, 2011 | 12.24 | 12.27 | 12.17 | 12.23 | 192,459 | -0.01(-0.06%) |
Dec 05, 2011 | 12.30 | 12.32 | 12.17 | 12.23 | 277,394 | +0.13(+1.08%) |
Dec 02, 2011 | 12.28 | 12.28 | 12.09 | 12.10 | 352,825 | -0.14(-1.13%) |
Dec 01, 2011 | 12.28 | 12.34 | 12.21 | 12.24 | 285,515 | -0.04(-0.34%) |
Nov 30, 2011 | 12.18 | 12.28 | 12.14 | 12.28 | 478,325 | +0.41(+3.43%) |
Nov 29, 2011 | 11.77 | 11.92 | 11.75 | 11.88 | 699,206 | +0.17(+1.47%) |
Nov 28, 2011 | 11.77 | 11.83 | 11.65 | 11.70 | 1,852,844 | +0.18(+1.56%) |
Nov 25, 2011 | 11.43 | 11.63 | 11.43 | 11.52 | 102,159 | -0.01(-0.06%) |
Nov 23, 2011 | 11.63 | 11.67 | 11.48 | 11.53 | 424,320 | -0.23(-1.99%) |
Nov 22, 2011 | 11.90 | 11.90 | 11.70 | 11.77 | 391,141 | -0.12(-1.04%) |
Nov 21, 2011 | 11.95 | 11.95 | 11.77 | 11.89 | 488,458 | -0.18(-1.49%) |
Nov 18, 2011 | 12.10 | 12.12 | 12.03 | 12.07 | 255,113 | +0.02(+0.17%) |
Nov 17, 2011 | 12.13 | 12.16 | 11.95 | 12.05 | 578,124 | -0.07(-0.57%) |
Nov 16, 2011 | 12.17 | 12.28 | 12.10 | 12.12 | 656,178 | -0.14(-1.18%) |
Nov 15, 2011 | 12.19 | 12.29 | 12.13 | 12.26 | 374,081 | +0.05(+0.40%) |
Nov 14, 2011 | 12.37 | 12.37 | 12.16 | 12.21 | 384,890 | -0.14(-1.17%) |
Nov 11, 2011 | 12.28 | 12.38 | 12.28 | 12.36 | 424,244 | +0.20(+1.64%) |
Nov 10, 2011 | 12.22 | 12.24 | 12.07 | 12.16 | 332,728 | +0.12(+0.97%) |
Nov 09, 2011 | 12.19 | 12.22 | 12.01 | 12.04 | 1,089,210 | -0.31(-2.51%) |
Nov 08, 2011 | 12.32 | 12.36 | 12.17 | 12.35 | 1,225,710 | +0.10(+0.84%) |
Nov 07, 2011 | 12.27 | 12.27 | 12.07 | 12.25 | 1,101,394 | +0.07(+0.57%) |
Nov 04, 2011 | 12.15 | 12.19 | 12.00 | 12.18 | 2,122,451 | -0.06(-0.51%) |
Nov 03, 2011 | 12.20 | 12.27 | 12.10 | 12.24 | 4,148,927 | +0.18(+1.49%) |
Nov 02, 2011 | 11.99 | 12.11 | 11.92 | 12.06 | 8,907,977 | +0.30(+2.52%) |