Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 11.03 | 11.11 | 10.72 | 10.89 | 103,748 | -0.14(-1.27%) |
Jan 30, 2012 | 11.08 | 11.24 | 10.92 | 11.03 | 109,074 | -0.25(-2.22%) |
Jan 27, 2012 | 11.01 | 11.33 | 11.01 | 11.28 | 119,073 | +0.16(+1.44%) |
Jan 26, 2012 | 11.21 | 11.30 | 10.99 | 11.12 | 139,421 | +0.02(+0.18%) |
Jan 25, 2012 | 10.72 | 11.17 | 10.50 | 11.10 | 204,223 | +0.32(+2.97%) |
Jan 24, 2012 | 10.55 | 10.83 | 10.52 | 10.78 | 105,275 | +0.18(+1.70%) |
Jan 23, 2012 | 10.96 | 10.98 | 10.49 | 10.60 | 128,459 | -0.36(-3.28%) |
Jan 20, 2012 | 10.93 | 11.09 | 10.82 | 10.96 | 100,013 | +0.06(+0.55%) |
Jan 19, 2012 | 11.33 | 11.34 | 10.85 | 10.90 | 187,411 | -0.43(-3.80%) |
Jan 18, 2012 | 11.43 | 11.72 | 11.26 | 11.33 | 289,361 | -0.03(-0.26%) |
Jan 17, 2012 | 10.70 | 11.40 | 10.62 | 11.36 | 494,300 | +0.72(+6.77%) |
Jan 13, 2012 | 10.53 | 10.67 | 10.29 | 10.64 | 146,797 | +0.04(+0.38%) |
Jan 12, 2012 | 10.39 | 10.68 | 10.21 | 10.60 | 203,171 | +0.20(+1.92%) |
Jan 11, 2012 | 10.40 | 10.49 | 10.32 | 10.40 | 126,085 | -0.05(-0.48%) |
Jan 10, 2012 | 10.35 | 10.50 | 10.30 | 10.45 | 111,044 | +0.26(+2.55%) |
Jan 09, 2012 | 10.35 | 10.44 | 10.14 | 10.19 | 195,279 | -0.13(-1.26%) |
Jan 06, 2012 | 10.24 | 10.50 | 10.10 | 10.32 | 215,126 | +0.03(+0.29%) |
Jan 05, 2012 | 10.57 | 10.64 | 10.10 | 10.29 | 283,246 | -0.38(-3.56%) |
Jan 04, 2012 | 10.50 | 10.86 | 10.50 | 10.67 | 141,626 | +0.18(+1.72%) |
Dec 30, 2011 | 10.69 | 10.77 | 10.44 | 10.49 | 162,150 | -0.20(-1.87%) |
Dec 29, 2011 | 10.47 | 10.77 | 10.47 | 10.69 | 93,633 | +0.22(+2.10%) |
Dec 28, 2011 | 10.78 | 10.80 | 10.45 | 10.47 | 122,720 | -0.36(-3.32%) |
Dec 27, 2011 | 10.75 | 11.00 | 10.65 | 10.83 | 159,854 | +0.10(+0.93%) |
Dec 23, 2011 | 10.96 | 11.12 | 10.62 | 10.73 | 126,086 | -0.20(-1.83%) |
Dec 21, 2011 | 10.88 | 11.08 | 10.63 | 10.93 | 161,174 | +0.02(+0.18%) |
Dec 20, 2011 | 10.88 | 11.10 | 10.77 | 10.91 | 301,245 | +0.30(+2.83%) |
Dec 19, 2011 | 11.37 | 11.65 | 10.56 | 10.61 | 374,118 | -0.74(-6.52%) |
Dec 16, 2011 | 11.52 | 11.79 | 11.34 | 11.35 | 383,224 | -0.03(-0.26%) |
Dec 15, 2011 | 11.70 | 11.70 | 11.29 | 11.38 | 252,625 | -0.12(-1.04%) |
Dec 14, 2011 | 11.28 | 11.53 | 11.05 | 11.50 | 312,522 | +0.16(+1.41%) |
Dec 13, 2011 | 11.11 | 11.39 | 10.95 | 11.34 | 325,695 | +0.36(+3.28%) |
Dec 12, 2011 | 10.90 | 11.16 | 10.80 | 10.98 | 175,377 | -0.06(-0.54%) |
Dec 09, 2011 | 10.04 | 11.10 | 10.04 | 11.04 | 249,470 | +0.52(+4.94%) |
Dec 08, 2011 | 10.84 | 10.92 | 10.47 | 10.52 | 241,838 | -0.45(-4.10%) |
Dec 07, 2011 | 11.07 | 11.17 | 10.66 | 10.97 | 254,822 | -0.11(-0.99%) |
Dec 06, 2011 | 10.79 | 11.19 | 10.48 | 11.08 | 460,223 | +0.31(+2.88%) |
Dec 05, 2011 | 9.990 | 10.79 | 9.790 | 10.77 | 739,998 | +0.95(+9.67%) |
Dec 02, 2011 | 9.900 | 9.979 | 9.680 | 9.820 | 203,039 | -0.03(-0.25%) |
Dec 01, 2011 | 9.920 | 10.00 | 9.720 | 9.845 | 275,874 | +0.02(+0.15%) |
Nov 30, 2011 | 9.860 | 9.980 | 9.700 | 9.830 | 1,434,525 | +0.25(+2.61%) |
Nov 29, 2011 | 9.000 | 9.600 | 8.950 | 9.580 | 480,171 | +0.64(+7.16%) |
Nov 28, 2011 | 8.750 | 8.980 | 8.700 | 8.940 | 349,951 | +0.49(+5.80%) |
Nov 25, 2011 | 8.510 | 8.620 | 8.450 | 8.450 | 101,777 | -0.06(-0.71%) |
Nov 23, 2011 | 8.770 | 8.920 | 8.500 | 8.510 | 302,983 | -0.32(-3.62%) |
Nov 22, 2011 | 8.770 | 8.960 | 8.650 | 8.830 | 176,782 | +0.04(+0.46%) |
Nov 21, 2011 | 8.900 | 8.900 | 8.520 | 8.790 | 265,351 | -0.36(-3.93%) |
Nov 18, 2011 | 8.920 | 9.200 | 8.910 | 9.150 | 281,090 | +0.27(+3.04%) |
Nov 17, 2011 | 8.990 | 9.080 | 8.680 | 8.880 | 266,634 | -0.10(-1.11%) |
Nov 16, 2011 | 8.600 | 9.240 | 8.558 | 8.980 | 442,261 | +0.34(+3.94%) |
Nov 15, 2011 | 8.530 | 8.720 | 8.450 | 8.640 | 211,560 | +0.03(+0.35%) |
Nov 14, 2011 | 8.660 | 8.800 | 8.480 | 8.610 | 217,840 | -0.13(-1.49%) |
Nov 11, 2011 | 8.860 | 8.880 | 8.640 | 8.740 | 239,917 | +0.08(+0.92%) |
Nov 10, 2011 | 8.760 | 8.910 | 8.580 | 8.660 | 331,827 | +0.03(+0.35%) |
Nov 09, 2011 | 9.110 | 9.229 | 8.600 | 8.630 | 288,801 | -0.75(-8.00%) |
Nov 08, 2011 | 9.200 | 9.450 | 8.865 | 9.380 | 257,200 | +0.21(+2.29%) |
Nov 07, 2011 | 9.310 | 9.310 | 8.790 | 9.170 | 201,206 | -0.15(-1.61%) |
Nov 04, 2011 | 9.250 | 9.470 | 9.180 | 9.320 | 211,020 | -0.06(-0.64%) |
Nov 03, 2011 | 9.420 | 9.482 | 9.060 | 9.380 | 198,334 | +0.13(+1.41%) |
Nov 02, 2011 | 8.860 | 9.290 | 8.730 | 9.250 | 227,717 | +0.54(+6.20%) |