Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 10.63 | 10.63 | 10.47 | 10.47 | 13,071 | -0.08(-0.74%) |
Jan 30, 2012 | 10.54 | 10.65 | 10.43 | 10.55 | 31,000 | -0.04(-0.37%) |
Jan 27, 2012 | 10.31 | 10.66 | 10.31 | 10.59 | 50,403 | +0.18(+1.71%) |
Jan 26, 2012 | 9.703 | 10.52 | 9.703 | 10.41 | 152,752 | +1.02(+10.89%) |
Jan 25, 2012 | 9.470 | 9.514 | 9.303 | 9.387 | 4,321 | -0.11(-1.11%) |
Jan 24, 2012 | 9.431 | 9.514 | 9.431 | 9.492 | 6,090 | +0.06(+0.65%) |
Jan 23, 2012 | 9.514 | 9.514 | 9.348 | 9.431 | 3,856 | +0.05(+0.51%) |
Jan 20, 2012 | 9.453 | 9.453 | 9.265 | 9.383 | 1,669 | +0.10(+1.10%) |
Jan 19, 2012 | 9.331 | 9.331 | 9.125 | 9.281 | 4,142 | -0.15(-1.59%) |
Jan 18, 2012 | 9.292 | 9.431 | 9.292 | 9.431 | 900 | +0.29(+3.22%) |
Jan 17, 2012 | 9.075 | 9.164 | 9.042 | 9.137 | 60,183 | +0.00(+0.00%) |
Jan 13, 2012 | 9.231 | 9.231 | 8.998 | 9.137 | 66,573 | -0.09(-1.00%) |
Jan 12, 2012 | 9.270 | 9.314 | 9.201 | 9.228 | 8,912 | -0.04(-0.45%) |
Jan 11, 2012 | 9.170 | 9.375 | 9.170 | 9.270 | 7,435 | +0.02(+0.18%) |
Jan 10, 2012 | 9.353 | 9.448 | 9.231 | 9.253 | 2,765 | -0.11(-1.19%) |
Jan 09, 2012 | 9.298 | 9.364 | 9.287 | 9.364 | 4,861 | +0.06(+0.60%) |
Jan 06, 2012 | 9.237 | 9.420 | 9.237 | 9.309 | 21,122 | +0.04(+0.42%) |
Jan 05, 2012 | 9.175 | 9.325 | 9.109 | 9.270 | 9,362 | +0.04(+0.48%) |
Jan 04, 2012 | 9.303 | 9.342 | 9.087 | 9.225 | 50,952 | -0.07(-0.81%) |
Dec 30, 2011 | 9.235 | 9.322 | 9.185 | 9.300 | 16,243 | +0.01(+0.06%) |
Dec 29, 2011 | 9.180 | 9.294 | 9.141 | 9.294 | 39,459 | +0.07(+0.75%) |
Dec 28, 2011 | 9.141 | 9.273 | 9.098 | 9.225 | 5,556 | +0.17(+1.89%) |
Dec 27, 2011 | 9.213 | 9.213 | 9.054 | 9.054 | 8,413 | +0.01(+0.06%) |
Dec 23, 2011 | 9.043 | 9.174 | 9.043 | 9.048 | 26,822 | +0.25(+2.87%) |
Dec 21, 2011 | 8.681 | 8.796 | 8.539 | 8.796 | 21,118 | +0.00(+0.00%) |
Dec 20, 2011 | 8.714 | 8.796 | 8.654 | 8.796 | 5,838 | +0.08(+0.94%) |
Dec 19, 2011 | 8.769 | 8.824 | 8.714 | 8.714 | 3,649 | +0.00(+0.00%) |
Dec 16, 2011 | 8.780 | 8.906 | 8.714 | 8.714 | 8,862 | +0.00(+0.00%) |
Dec 15, 2011 | 8.791 | 8.835 | 8.714 | 8.714 | 4,014 | -0.05(-0.55%) |
Dec 14, 2011 | 8.719 | 8.851 | 8.659 | 8.762 | 12,062 | +0.10(+1.13%) |
Dec 13, 2011 | 8.676 | 8.681 | 8.632 | 8.665 | 8,847 | -0.02(-0.19%) |
Dec 12, 2011 | 8.736 | 8.736 | 8.596 | 8.681 | 27,232 | -0.08(-0.94%) |
Dec 09, 2011 | 8.659 | 8.796 | 8.643 | 8.763 | 11,551 | +0.08(+0.88%) |
Dec 08, 2011 | 8.687 | 8.687 | 8.687 | 8.687 | 410 | -0.10(-1.12%) |
Dec 07, 2011 | 8.791 | 8.791 | 8.785 | 8.785 | 364 | +0.03(+0.31%) |
Dec 06, 2011 | 8.747 | 8.774 | 8.632 | 8.758 | 4,220 | +0.06(+0.69%) |
Dec 05, 2011 | 8.607 | 8.698 | 8.539 | 8.698 | 6,866 | -0.02(-0.25%) |
Dec 01, 2011 | 8.747 | 8.719 | 8.719 | 8.719 | 5,473 | -0.05(-0.56%) |
Nov 30, 2011 | 8.626 | 8.780 | 8.626 | 8.769 | 15,327 | +0.25(+2.89%) |
Nov 29, 2011 | 8.626 | 8.626 | 8.462 | 8.522 | 6,386 | -0.03(-0.38%) |
Nov 28, 2011 | 8.539 | 8.654 | 8.539 | 8.555 | 2,554 | +0.06(+0.71%) |
Nov 25, 2011 | 8.555 | 8.604 | 8.385 | 8.495 | 11,404 | +0.00(+0.00%) |
Nov 23, 2011 | 8.495 | 8.506 | 8.341 | 8.495 | 20,545 | -0.13(-1.49%) |
Nov 22, 2011 | 8.637 | 8.670 | 8.591 | 8.624 | 7,298 | -0.02(-0.29%) |
Nov 21, 2011 | 8.643 | 8.648 | 8.643 | 8.648 | 3,463 | -0.13(-1.44%) |
Nov 18, 2011 | 8.785 | 8.785 | 8.752 | 8.774 | 1,642 | +0.05(+0.63%) |
Nov 17, 2011 | 8.862 | 8.862 | 8.714 | 8.719 | 2,189 | -0.09(-1.00%) |
Nov 16, 2011 | 8.906 | 8.911 | 8.807 | 8.807 | 2,193 | -0.12(-1.29%) |
Nov 15, 2011 | 8.824 | 8.922 | 8.719 | 8.922 | 9,281 | +0.12(+1.37%) |
Nov 14, 2011 | 9.070 | 9.076 | 8.802 | 8.802 | 12,077 | -0.30(-3.25%) |
Nov 11, 2011 | 8.946 | 9.141 | 8.946 | 9.098 | 5,109 | +0.15(+1.72%) |
Nov 10, 2011 | 9.054 | 9.054 | 8.944 | 8.944 | 2,007 | -0.15(-1.69%) |
Nov 09, 2011 | 9.163 | 9.207 | 9.098 | 9.098 | 3,485 | -0.13(-1.43%) |
Nov 08, 2011 | 9.240 | 9.251 | 9.158 | 9.229 | 5,837 | -0.03(-0.36%) |
Nov 07, 2011 | 9.257 | 9.262 | 9.257 | 9.262 | 2,193 | +0.09(+1.02%) |
Nov 04, 2011 | 9.169 | 9.169 | 9.169 | 9.169 | 368 | -0.09(-1.01%) |
Nov 03, 2011 | 9.174 | 9.262 | 9.169 | 9.262 | 1,519 | +0.10(+1.14%) |
Nov 02, 2011 | 9.196 | 9.262 | 9.158 | 9.158 | 1,642 | +0.00(+0.00%) |