Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 11.53 | 11.54 | 11.19 | 11.26 | 674,414 | +0.10(+0.90%) |
Jan 30, 2012 | 11.30 | 11.30 | 11.00 | 11.16 | 609,770 | -0.33(-2.88%) |
Jan 27, 2012 | 11.00 | 11.59 | 11.32 | 11.49 | 913,838 | +0.49(+4.43%) |
Jan 26, 2012 | 11.13 | 11.29 | 10.89 | 11.00 | 953,601 | +0.15(+1.38%) |
Jan 25, 2012 | 10.72 | 10.97 | 10.48 | 10.85 | 778,355 | +0.22(+2.06%) |
Jan 24, 2012 | 10.06 | 10.63 | 10.02 | 10.63 | 1,327,596 | +0.29(+2.84%) |
Jan 23, 2012 | 10.25 | 10.37 | 10.13 | 10.34 | 919,617 | -0.03(-0.30%) |
Jan 20, 2012 | 10.20 | 10.40 | 10.18 | 10.37 | 915,733 | +0.00(+0.00%) |
Jan 19, 2012 | 10.32 | 10.37 | 10.20 | 10.37 | 1,207,124 | +0.12(+1.16%) |
Jan 18, 2012 | 9.491 | 10.28 | 9.447 | 10.25 | 2,406,849 | +0.87(+9.25%) |
Jan 17, 2012 | 9.372 | 9.472 | 9.247 | 9.385 | 903,914 | +0.24(+2.60%) |
Jan 13, 2012 | 9.104 | 9.179 | 8.972 | 9.147 | 678,138 | -0.15(-1.61%) |
Jan 12, 2012 | 9.122 | 9.347 | 9.035 | 9.297 | 878,913 | +0.22(+2.41%) |
Jan 11, 2012 | 9.047 | 9.141 | 8.979 | 9.079 | 793,867 | -0.07(-0.82%) |
Jan 10, 2012 | 9.166 | 9.216 | 9.060 | 9.154 | 596,263 | +0.19(+2.09%) |
Jan 09, 2012 | 8.954 | 9.004 | 8.854 | 8.966 | 607,493 | +0.15(+1.70%) |
Jan 06, 2012 | 8.947 | 8.947 | 8.748 | 8.816 | 763,714 | -0.12(-1.33%) |
Jan 05, 2012 | 9.016 | 9.060 | 8.760 | 8.935 | 798,894 | -0.15(-1.65%) |
Jan 04, 2012 | 9.316 | 9.416 | 9.047 | 9.085 | 570,764 | +0.27(+3.12%) |
Dec 30, 2011 | 8.729 | 8.848 | 8.591 | 8.810 | 476,131 | +0.12(+1.37%) |
Dec 29, 2011 | 8.991 | 9.141 | 8.666 | 8.691 | 617,693 | -0.22(-2.52%) |
Dec 28, 2011 | 9.172 | 9.172 | 8.854 | 8.916 | 306,098 | -0.32(-3.45%) |
Dec 27, 2011 | 9.272 | 9.372 | 9.191 | 9.235 | 274,168 | -0.02(-0.20%) |
Dec 23, 2011 | 9.297 | 9.297 | 9.166 | 9.254 | 137,161 | +0.14(+1.51%) |
Dec 21, 2011 | 9.322 | 9.429 | 8.966 | 9.116 | 358,201 | -0.21(-2.21%) |
Dec 20, 2011 | 9.104 | 9.372 | 9.104 | 9.322 | 493,776 | +0.44(+4.92%) |
Dec 19, 2011 | 8.966 | 9.085 | 8.823 | 8.885 | 340,183 | -0.21(-2.34%) |
Dec 16, 2011 | 9.266 | 9.322 | 8.935 | 9.097 | 281,582 | +0.06(+0.69%) |
Dec 15, 2011 | 9.166 | 9.329 | 8.991 | 9.035 | 485,704 | +0.11(+1.19%) |
Dec 14, 2011 | 9.135 | 9.216 | 8.885 | 8.929 | 483,485 | -0.23(-2.52%) |
Dec 13, 2011 | 9.454 | 9.497 | 9.091 | 9.160 | 722,712 | -0.16(-1.74%) |
Dec 12, 2011 | 9.472 | 9.472 | 9.172 | 9.322 | 466,774 | -0.36(-3.68%) |
Dec 09, 2011 | 9.560 | 9.729 | 9.529 | 9.679 | 405,571 | +0.17(+1.77%) |
Dec 08, 2011 | 9.853 | 9.853 | 9.385 | 9.510 | 640,419 | -0.60(-5.93%) |
Dec 07, 2011 | 10.33 | 10.33 | 10.04 | 10.11 | 761,882 | +0.03(+0.31%) |
Dec 06, 2011 | 10.08 | 10.15 | 9.910 | 10.08 | 390,695 | -0.03(-0.25%) |
Dec 05, 2011 | 9.935 | 10.15 | 9.897 | 10.10 | 558,614 | +0.41(+4.19%) |
Dec 02, 2011 | 9.972 | 9.972 | 9.535 | 9.697 | 545,309 | -0.22(-2.27%) |
Dec 01, 2011 | 10.08 | 10.31 | 9.772 | 9.922 | 525,364 | -0.06(-0.56%) |
Nov 30, 2011 | 10.02 | 10.08 | 9.803 | 9.978 | 674,781 | +0.76(+8.20%) |
Nov 29, 2011 | 9.460 | 9.672 | 9.179 | 9.222 | 326,067 | -0.15(-1.60%) |
Nov 28, 2011 | 9.229 | 9.504 | 9.135 | 9.372 | 397,303 | +0.65(+7.45%) |
Nov 25, 2011 | 8.860 | 9.041 | 8.679 | 8.723 | 305,525 | -0.23(-2.58%) |
Nov 23, 2011 | 9.322 | 9.385 | 8.916 | 8.954 | 502,155 | -0.56(-5.85%) |
Nov 22, 2011 | 9.585 | 9.716 | 9.435 | 9.510 | 362,008 | -0.12(-1.23%) |
Nov 21, 2011 | 9.622 | 9.704 | 9.466 | 9.629 | 437,645 | -0.22(-2.28%) |
Nov 18, 2011 | 10.06 | 10.13 | 9.785 | 9.853 | 404,964 | -0.08(-0.82%) |
Nov 17, 2011 | 10.35 | 10.39 | 9.710 | 9.935 | 729,361 | -0.37(-3.64%) |
Nov 16, 2011 | 10.27 | 10.55 | 10.18 | 10.31 | 516,986 | -0.18(-1.67%) |
Nov 15, 2011 | 10.42 | 10.67 | 10.33 | 10.48 | 395,352 | +0.11(+1.02%) |
Nov 14, 2011 | 10.50 | 10.54 | 10.24 | 10.38 | 476,131 | -0.32(-2.98%) |
Nov 11, 2011 | 10.63 | 10.79 | 10.46 | 10.70 | 410,367 | +0.09(+0.82%) |
Nov 10, 2011 | 10.85 | 11.05 | 10.41 | 10.61 | 553,947 | +0.09(+0.83%) |
Nov 09, 2011 | 11.12 | 11.17 | 10.37 | 10.52 | 879,665 | -1.21(-10.33%) |
Nov 08, 2011 | 11.59 | 11.76 | 11.30 | 11.73 | 648,969 | +0.21(+1.79%) |
Nov 07, 2011 | 11.47 | 11.68 | 11.29 | 11.53 | 818,912 | +0.14(+1.26%) |
Nov 04, 2011 | 11.63 | 11.73 | 11.18 | 11.38 | 638,206 | -0.02(-0.16%) |
Nov 03, 2011 | 11.25 | 11.47 | 11.00 | 11.40 | 945,258 | +0.48(+4.41%) |
Nov 02, 2011 | 11.07 | 11.37 | 10.82 | 10.92 | 687,021 | +0.26(+2.46%) |