Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 11.59 | 11.60 | 11.39 | 11.46 | 902,839 | -0.04(-0.38%) |
Jan 30, 2012 | 11.39 | 11.61 | 11.31 | 11.50 | 730,588 | +0.05(+0.44%) |
Jan 27, 2012 | 11.28 | 11.52 | 11.24 | 11.45 | 718,496 | +0.17(+1.48%) |
Jan 26, 2012 | 11.55 | 11.63 | 11.23 | 11.28 | 768,412 | -0.18(-1.59%) |
Jan 25, 2012 | 11.39 | 11.49 | 11.30 | 11.47 | 2,095,745 | +0.06(+0.51%) |
Jan 24, 2012 | 11.41 | 11.53 | 11.18 | 11.41 | 1,017,735 | -0.08(-0.70%) |
Jan 23, 2012 | 11.39 | 11.61 | 11.31 | 11.49 | 961,155 | +0.15(+1.28%) |
Jan 20, 2012 | 10.91 | 11.40 | 10.82 | 11.34 | 907,685 | +0.44(+4.00%) |
Jan 19, 2012 | 11.09 | 11.15 | 10.88 | 10.91 | 537,231 | -0.18(-1.64%) |
Jan 18, 2012 | 11.03 | 11.11 | 10.91 | 11.09 | 508,834 | +0.06(+0.53%) |
Jan 17, 2012 | 11.09 | 11.09 | 10.96 | 11.03 | 524,589 | +0.02(+0.20%) |
Jan 13, 2012 | 11.03 | 11.07 | 10.91 | 11.01 | 709,368 | -0.07(-0.59%) |
Jan 12, 2012 | 10.64 | 11.09 | 10.63 | 11.07 | 674,609 | -0.07(-0.65%) |
Jan 11, 2012 | 10.77 | 11.17 | 10.61 | 11.15 | 891,310 | +0.32(+2.96%) |
Jan 10, 2012 | 10.88 | 10.91 | 10.74 | 10.83 | 630,925 | +0.07(+0.61%) |
Jan 09, 2012 | 10.67 | 10.80 | 10.64 | 10.76 | 546,086 | +0.15(+1.44%) |
Jan 06, 2012 | 10.43 | 10.68 | 10.35 | 10.61 | 679,233 | +0.20(+1.96%) |
Jan 05, 2012 | 10.47 | 10.59 | 10.34 | 10.40 | 1,329,389 | -0.14(-1.31%) |
Jan 04, 2012 | 10.46 | 10.57 | 10.39 | 10.54 | 934,977 | +0.37(+3.64%) |
Dec 30, 2011 | 10.19 | 10.34 | 10.06 | 10.17 | 487,721 | -0.02(-0.21%) |
Dec 29, 2011 | 10.11 | 10.25 | 10.10 | 10.19 | 306,890 | +0.11(+1.08%) |
Dec 28, 2011 | 10.19 | 10.20 | 10.05 | 10.08 | 615,179 | -0.11(-1.07%) |
Dec 27, 2011 | 10.07 | 10.24 | 9.969 | 10.19 | 699,240 | +0.11(+1.08%) |
Dec 23, 2011 | 10.06 | 10.19 | 10.04 | 10.08 | 387,841 | +0.22(+2.20%) |
Dec 21, 2011 | 9.737 | 9.918 | 9.629 | 9.868 | 670,644 | +0.09(+0.96%) |
Dec 20, 2011 | 9.629 | 9.853 | 9.629 | 9.774 | 881,249 | +0.33(+3.44%) |
Dec 19, 2011 | 9.398 | 9.665 | 9.383 | 9.448 | 1,156,447 | +0.09(+0.93%) |
Dec 16, 2011 | 9.521 | 9.709 | 9.325 | 9.362 | 1,712,466 | -0.09(-0.99%) |
Dec 15, 2011 | 9.448 | 9.528 | 9.390 | 9.456 | 601,169 | +0.13(+1.40%) |
Dec 14, 2011 | 9.484 | 9.578 | 9.304 | 9.325 | 1,259,986 | -0.20(-2.05%) |
Dec 13, 2011 | 9.622 | 9.803 | 9.448 | 9.521 | 848,363 | -0.07(-0.68%) |
Dec 12, 2011 | 9.484 | 9.622 | 9.398 | 9.586 | 704,257 | -0.04(-0.38%) |
Dec 09, 2011 | 9.376 | 9.651 | 9.369 | 9.622 | 689,288 | +0.27(+2.86%) |
Dec 08, 2011 | 9.550 | 9.578 | 9.340 | 9.354 | 978,979 | -0.31(-3.22%) |
Dec 07, 2011 | 9.593 | 9.687 | 9.427 | 9.665 | 635,859 | +0.01(+0.07%) |
Dec 06, 2011 | 9.586 | 9.730 | 9.506 | 9.658 | 653,175 | +0.02(+0.23%) |
Dec 05, 2011 | 9.643 | 9.658 | 9.499 | 9.636 | 1,050,672 | +0.13(+1.37%) |
Dec 02, 2011 | 9.535 | 9.680 | 9.470 | 9.506 | 1,229,909 | +0.10(+1.08%) |
Dec 01, 2011 | 9.347 | 9.553 | 9.253 | 9.405 | 1,239,878 | +0.00(+0.00%) |
Nov 30, 2011 | 9.535 | 9.629 | 9.253 | 9.405 | 2,671,286 | +0.20(+2.12%) |
Nov 29, 2011 | 9.318 | 9.383 | 9.195 | 9.210 | 446,462 | -0.13(-1.39%) |
Nov 28, 2011 | 9.333 | 9.340 | 9.145 | 9.340 | 635,305 | +0.29(+3.19%) |
Nov 25, 2011 | 8.928 | 9.080 | 8.928 | 9.051 | 220,739 | +0.09(+1.05%) |
Nov 23, 2011 | 9.145 | 9.282 | 8.949 | 8.957 | 668,249 | -0.28(-3.05%) |
Nov 22, 2011 | 9.166 | 9.296 | 9.058 | 9.239 | 563,201 | +0.05(+0.55%) |
Nov 21, 2011 | 9.318 | 9.398 | 9.123 | 9.188 | 613,087 | -0.29(-3.05%) |
Nov 18, 2011 | 9.535 | 9.550 | 9.412 | 9.477 | 966,486 | +0.01(+0.15%) |
Nov 17, 2011 | 9.557 | 9.694 | 9.427 | 9.463 | 673,888 | -0.14(-1.50%) |
Nov 16, 2011 | 9.607 | 9.875 | 9.521 | 9.607 | 708,612 | -0.11(-1.12%) |
Nov 15, 2011 | 9.557 | 9.795 | 9.398 | 9.716 | 582,158 | +0.10(+1.05%) |
Nov 14, 2011 | 9.896 | 9.976 | 9.593 | 9.615 | 680,529 | -0.38(-3.76%) |
Nov 11, 2011 | 9.817 | 10.06 | 9.681 | 9.990 | 716,556 | +0.27(+2.75%) |
Nov 10, 2011 | 9.701 | 9.810 | 9.564 | 9.723 | 697,524 | +0.18(+1.89%) |
Nov 09, 2011 | 9.882 | 9.969 | 9.535 | 9.542 | 734,906 | -0.60(-5.92%) |
Nov 08, 2011 | 10.03 | 10.17 | 9.882 | 10.14 | 542,494 | +0.15(+1.52%) |
Nov 07, 2011 | 9.896 | 10.06 | 9.817 | 9.990 | 598,888 | +0.08(+0.80%) |
Nov 04, 2011 | 9.904 | 10.00 | 9.766 | 9.911 | 528,978 | -0.12(-1.15%) |
Nov 03, 2011 | 9.911 | 10.10 | 9.716 | 10.03 | 975,096 | +0.25(+2.59%) |
Nov 02, 2011 | 9.672 | 9.795 | 9.535 | 9.774 | 1,374,798 | +0.25(+2.66%) |