Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 12.20 | 12.24 | 11.88 | 11.96 | 1,281,355 | -0.13(-1.07%) |
Jan 30, 2012 | 12.06 | 12.13 | 11.94 | 12.09 | 647,408 | +0.19(+1.56%) |
Jan 27, 2012 | 11.73 | 11.91 | 11.59 | 11.90 | 1,441,009 | +0.49(+4.31%) |
Jan 26, 2012 | 11.73 | 11.73 | 11.34 | 11.41 | 1,154,652 | -0.33(-2.84%) |
Jan 25, 2012 | 11.75 | 11.78 | 11.64 | 11.74 | 1,199,626 | -0.22(-1.86%) |
Jan 24, 2012 | 11.64 | 12.08 | 11.64 | 11.97 | 1,872,717 | +0.12(+1.02%) |
Jan 23, 2012 | 11.72 | 11.87 | 11.69 | 11.85 | 989,018 | +0.14(+1.19%) |
Jan 20, 2012 | 11.67 | 11.74 | 11.59 | 11.71 | 517,467 | +0.32(+2.77%) |
Jan 19, 2012 | 11.26 | 11.39 | 11.11 | 11.39 | 822,062 | +0.42(+3.80%) |
Jan 18, 2012 | 10.81 | 11.00 | 10.81 | 10.97 | 843,591 | +0.08(+0.77%) |
Jan 17, 2012 | 10.92 | 10.98 | 10.83 | 10.89 | 316,092 | +0.08(+0.77%) |
Jan 13, 2012 | 10.73 | 10.85 | 10.70 | 10.81 | 305,334 | -0.03(-0.26%) |
Jan 12, 2012 | 10.83 | 10.85 | 10.74 | 10.83 | 396,706 | +0.01(+0.09%) |
Jan 11, 2012 | 10.70 | 10.90 | 10.64 | 10.83 | 1,086,571 | +0.12(+1.13%) |
Jan 10, 2012 | 10.56 | 10.76 | 10.54 | 10.70 | 1,735,717 | +0.55(+5.39%) |
Jan 09, 2012 | 10.08 | 10.19 | 10.06 | 10.16 | 419,389 | +0.11(+1.11%) |
Jan 06, 2012 | 10.14 | 10.15 | 9.963 | 10.05 | 630,693 | -0.22(-2.17%) |
Jan 05, 2012 | 10.22 | 10.28 | 10.15 | 10.27 | 968,753 | -0.01(-0.09%) |
Jan 04, 2012 | 10.26 | 10.31 | 10.18 | 10.28 | 794,509 | +0.51(+5.22%) |
Dec 30, 2011 | 9.828 | 9.842 | 9.758 | 9.768 | 299,033 | -0.07(-0.75%) |
Dec 29, 2011 | 9.694 | 9.870 | 9.694 | 9.842 | 606,708 | +0.57(+6.10%) |
Dec 28, 2011 | 9.443 | 9.480 | 9.248 | 9.276 | 782,579 | -0.10(-1.09%) |
Dec 27, 2011 | 9.508 | 9.508 | 9.285 | 9.378 | 910,137 | -0.18(-1.84%) |
Dec 23, 2011 | 9.434 | 9.554 | 9.350 | 9.554 | 346,736 | +0.40(+4.36%) |
Dec 21, 2011 | 9.165 | 9.211 | 8.979 | 9.156 | 527,834 | +0.06(+0.71%) |
Dec 20, 2011 | 8.951 | 9.137 | 8.951 | 9.091 | 1,135,666 | +0.35(+4.03%) |
Dec 19, 2011 | 8.914 | 8.933 | 8.720 | 8.738 | 846,870 | -0.69(-7.28%) |
Dec 16, 2011 | 9.397 | 9.443 | 9.313 | 9.425 | 1,007,721 | -0.05(-0.49%) |
Dec 15, 2011 | 9.656 | 9.666 | 9.443 | 9.471 | 891,865 | +0.20(+2.20%) |
Dec 14, 2011 | 9.332 | 9.406 | 9.230 | 9.267 | 1,449,766 | -0.13(-1.38%) |
Dec 13, 2011 | 9.670 | 9.796 | 9.397 | 9.397 | 2,094,138 | -0.08(-0.88%) |
Dec 12, 2011 | 9.527 | 9.527 | 9.285 | 9.480 | 1,589,880 | -0.33(-3.40%) |
Dec 09, 2011 | 9.527 | 9.842 | 9.471 | 9.814 | 906,590 | +0.24(+2.52%) |
Dec 08, 2011 | 9.935 | 9.935 | 9.536 | 9.573 | 930,932 | -0.86(-8.27%) |
Dec 07, 2011 | 10.44 | 10.50 | 10.30 | 10.44 | 721,649 | -0.15(-1.40%) |
Dec 06, 2011 | 10.57 | 10.61 | 10.44 | 10.58 | 430,812 | -0.06(-0.52%) |
Dec 05, 2011 | 10.60 | 10.69 | 10.55 | 10.64 | 623,689 | +0.16(+1.50%) |
Dec 02, 2011 | 10.65 | 10.65 | 10.44 | 10.48 | 764,666 | -0.23(-2.16%) |
Dec 01, 2011 | 10.79 | 10.83 | 10.67 | 10.71 | 712,901 | -0.19(-1.70%) |
Nov 30, 2011 | 10.74 | 10.93 | 10.55 | 10.90 | 2,219,783 | +0.66(+6.43%) |
Nov 29, 2011 | 10.38 | 10.54 | 10.19 | 10.24 | 2,859,521 | +0.21(+2.13%) |
Nov 28, 2011 | 9.823 | 10.15 | 9.656 | 10.03 | 1,417,836 | +0.91(+9.97%) |
Nov 25, 2011 | 9.091 | 9.230 | 9.091 | 9.118 | 684,500 | -0.11(-1.21%) |
Nov 23, 2011 | 9.536 | 9.536 | 9.146 | 9.230 | 918,698 | -0.62(-6.31%) |
Nov 22, 2011 | 9.721 | 9.898 | 9.675 | 9.851 | 1,129,661 | +0.32(+3.31%) |
Nov 21, 2011 | 9.749 | 9.749 | 9.374 | 9.536 | 905,198 | -0.50(-4.99%) |
Nov 18, 2011 | 10.14 | 10.20 | 9.963 | 10.04 | 913,557 | +0.12(+1.22%) |
Nov 17, 2011 | 10.07 | 10.19 | 9.851 | 9.916 | 1,718,607 | +0.03(+0.28%) |
Nov 16, 2011 | 9.805 | 9.944 | 9.796 | 9.888 | 1,066,202 | +0.06(+0.66%) |
Nov 15, 2011 | 9.740 | 9.935 | 9.740 | 9.823 | 711,809 | +0.17(+1.73%) |
Nov 14, 2011 | 9.731 | 9.777 | 9.564 | 9.656 | 541,049 | +0.32(+3.48%) |
Nov 11, 2011 | 9.267 | 9.462 | 9.248 | 9.332 | 581,974 | +0.31(+3.39%) |
Nov 10, 2011 | 9.081 | 9.137 | 8.905 | 9.026 | 604,886 | -0.12(-1.32%) |
Nov 09, 2011 | 9.313 | 9.471 | 9.100 | 9.146 | 774,096 | -0.89(-8.87%) |
Nov 08, 2011 | 10.02 | 10.07 | 9.888 | 10.04 | 652,450 | +0.05(+0.46%) |
Nov 07, 2011 | 9.833 | 10.10 | 9.833 | 9.990 | 1,013,205 | +0.25(+2.57%) |
Nov 04, 2011 | 9.471 | 9.758 | 9.323 | 9.740 | 1,080,917 | +0.69(+7.58%) |
Nov 03, 2011 | 9.128 | 9.137 | 8.859 | 9.054 | 1,666,351 | -0.46(-4.87%) |
Nov 02, 2011 | 9.564 | 9.619 | 9.397 | 9.517 | 801,075 | +0.20(+2.19%) |