Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 12.99 | 12.99 | 12.79 | 12.81 | 3,740 | -0.18(-1.39%) |
Jan 30, 2012 | 12.73 | 12.99 | 12.73 | 12.99 | 1,613 | -0.19(-1.44%) |
Jan 27, 2012 | 12.97 | 13.19 | 12.92 | 13.18 | 162,094 | -0.12(-0.90%) |
Jan 26, 2012 | 13.28 | 13.51 | 13.25 | 13.30 | 5,690 | -0.16(-1.19%) |
Jan 25, 2012 | 13.19 | 13.46 | 13.19 | 13.46 | 19,995 | +0.11(+0.82%) |
Jan 24, 2012 | 13.22 | 13.35 | 13.17 | 13.35 | 34,998 | -0.18(-1.33%) |
Jan 23, 2012 | 13.50 | 13.60 | 13.49 | 13.53 | 6,099 | +0.21(+1.58%) |
Jan 20, 2012 | 13.17 | 13.32 | 13.17 | 13.32 | 8,167 | +0.15(+1.14%) |
Jan 19, 2012 | 12.99 | 13.17 | 12.98 | 13.17 | 27,338 | +0.42(+3.29%) |
Jan 18, 2012 | 12.70 | 12.75 | 12.70 | 12.75 | 328 | +0.34(+2.74%) |
Jan 17, 2012 | 12.35 | 12.41 | 12.35 | 12.41 | 4,957 | +1.15(+10.21%) |
Jan 13, 2012 | 11.53 | 11.53 | 11.22 | 11.26 | 5,715 | -0.56(-4.74%) |
Jan 12, 2012 | 11.69 | 11.82 | 11.64 | 11.82 | 3,267 | +0.36(+3.14%) |
Jan 11, 2012 | 11.45 | 11.46 | 11.39 | 11.46 | 2,782 | -0.06(-0.52%) |
Jan 10, 2012 | 11.44 | 11.52 | 11.43 | 11.52 | 7,983 | +0.57(+5.21%) |
Jan 09, 2012 | 10.92 | 10.97 | 10.92 | 10.95 | 3,690 | +0.01(+0.09%) |
Jan 06, 2012 | 10.99 | 10.99 | 10.86 | 10.94 | 4,126 | -0.14(-1.26%) |
Jan 05, 2012 | 11.04 | 11.08 | 11.00 | 11.08 | 21,473 | -0.45(-3.90%) |
Jan 04, 2012 | 11.52 | 11.54 | 11.39 | 11.53 | 94,580 | +0.50(+4.53%) |
Dec 30, 2011 | 10.90 | 11.03 | 10.90 | 11.03 | 3,589 | +0.24(+2.22%) |
Dec 29, 2011 | 10.76 | 10.87 | 10.71 | 10.79 | 46,583 | +0.07(+0.65%) |
Dec 28, 2011 | 10.72 | 10.73 | 10.67 | 10.72 | 6,724 | -0.03(-0.28%) |
Dec 27, 2011 | 10.83 | 10.84 | 10.72 | 10.75 | 3,002 | -0.03(-0.28%) |
Dec 23, 2011 | 10.80 | 10.84 | 10.74 | 10.78 | 14,548 | +0.18(+1.70%) |
Dec 21, 2011 | 10.50 | 10.60 | 10.49 | 10.60 | 2,906 | -0.02(-0.19%) |
Dec 20, 2011 | 10.35 | 10.69 | 10.35 | 10.62 | 20,812 | +0.71(+7.16%) |
Dec 19, 2011 | 9.990 | 10.05 | 9.910 | 9.910 | 33,459 | -0.17(-1.69%) |
Dec 16, 2011 | 10.15 | 10.17 | 10.05 | 10.08 | 11,348 | -0.05(-0.49%) |
Dec 15, 2011 | 10.14 | 10.16 | 10.03 | 10.13 | 20,369 | +0.05(+0.50%) |
Dec 14, 2011 | 10.31 | 10.31 | 10.07 | 10.08 | 16,078 | -0.15(-1.47%) |
Dec 13, 2011 | 10.61 | 10.66 | 10.23 | 10.23 | 8,470 | -0.27(-2.57%) |
Dec 12, 2011 | 10.52 | 10.53 | 10.46 | 10.50 | 8,856 | -0.48(-4.37%) |
Dec 09, 2011 | 10.86 | 11.01 | 10.86 | 10.98 | 18,525 | +0.39(+3.68%) |
Dec 08, 2011 | 10.94 | 10.94 | 10.59 | 10.59 | 5,173 | -0.83(-7.27%) |
Dec 07, 2011 | 11.40 | 11.43 | 11.31 | 11.42 | 9,116 | -0.36(-3.06%) |
Dec 06, 2011 | 11.76 | 11.90 | 11.76 | 11.78 | 2,097 | +0.04(+0.34%) |
Dec 05, 2011 | 11.90 | 11.90 | 11.74 | 11.74 | 3,981 | +0.30(+2.62%) |
Dec 02, 2011 | 11.60 | 11.60 | 11.44 | 11.44 | 3,109 | -0.08(-0.69%) |
Dec 01, 2011 | 11.62 | 11.63 | 11.50 | 11.52 | 4,058 | -0.10(-0.86%) |
Nov 30, 2011 | 11.52 | 11.63 | 11.51 | 11.62 | 9,766 | +0.57(+5.16%) |
Nov 29, 2011 | 10.93 | 11.14 | 10.93 | 11.05 | 10,159 | +0.17(+1.56%) |
Nov 28, 2011 | 10.94 | 11.02 | 10.81 | 10.88 | 11,772 | +0.74(+7.30%) |
Nov 25, 2011 | 10.25 | 10.25 | 10.01 | 10.14 | 4,233 | +0.23(+2.32%) |
Nov 23, 2011 | 9.930 | 9.930 | 9.860 | 9.910 | 3,098 | -0.15(-1.49%) |
Nov 22, 2011 | 10.03 | 10.15 | 10.03 | 10.06 | 3,863 | +0.06(+0.60%) |
Nov 21, 2011 | 10.17 | 10.17 | 9.910 | 10.00 | 9,251 | -0.45(-4.31%) |
Nov 18, 2011 | 10.45 | 10.49 | 10.45 | 10.45 | 2,873 | -0.11(-1.04%) |
Nov 17, 2011 | 10.81 | 10.82 | 10.54 | 10.56 | 7,589 | -0.31(-2.85%) |
Nov 16, 2011 | 10.98 | 11.13 | 10.84 | 10.87 | 18,425 | -0.20(-1.81%) |
Nov 15, 2011 | 11.10 | 11.14 | 10.97 | 11.07 | 16,309 | -0.11(-0.98%) |
Nov 14, 2011 | 11.23 | 11.23 | 11.18 | 11.18 | 1,672 | -0.38(-3.29%) |
Nov 11, 2011 | 11.42 | 11.63 | 11.42 | 11.56 | 819 | +0.54(+4.90%) |
Nov 10, 2011 | 11.01 | 11.11 | 10.96 | 11.02 | 4,298 | +0.13(+1.19%) |
Nov 09, 2011 | 11.15 | 11.15 | 10.89 | 10.89 | 5,017 | -0.94(-7.95%) |
Nov 08, 2011 | 11.75 | 11.83 | 11.57 | 11.83 | 16,133 | +0.01(+0.08%) |
Nov 07, 2011 | 11.91 | 11.91 | 11.65 | 11.82 | 24,032 | +0.07(+0.60%) |
Nov 04, 2011 | 11.92 | 11.92 | 11.50 | 11.75 | 3,313 | -0.49(-4.00%) |
Nov 03, 2011 | 12.04 | 12.32 | 11.74 | 12.24 | 40,110 | +0.63(+5.43%) |
Nov 02, 2011 | 11.57 | 11.68 | 11.35 | 11.61 | 13,567 | +0.24(+2.11%) |