Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 10.96 | 11.23 | 10.35 | 10.48 | 463,548 | -0.48(-4.40%) |
Jan 30, 2012 | 10.97 | 11.12 | 10.91 | 10.97 | 364,655 | -0.13(-1.15%) |
Jan 27, 2012 | 10.56 | 11.11 | 10.56 | 11.09 | 293,581 | +0.23(+2.09%) |
Jan 26, 2012 | 10.97 | 11.04 | 10.80 | 10.87 | 438,688 | -0.01(-0.09%) |
Jan 25, 2012 | 10.75 | 10.90 | 10.69 | 10.88 | 400,765 | +0.09(+0.82%) |
Jan 24, 2012 | 10.74 | 10.85 | 10.66 | 10.79 | 420,567 | -0.02(-0.18%) |
Jan 23, 2012 | 10.58 | 10.84 | 10.45 | 10.81 | 475,706 | +0.25(+2.33%) |
Jan 20, 2012 | 11.00 | 11.01 | 10.15 | 10.56 | 792,711 | -0.46(-4.20%) |
Jan 19, 2012 | 11.17 | 11.33 | 11.00 | 11.03 | 340,483 | -0.11(-0.97%) |
Jan 18, 2012 | 10.80 | 11.13 | 10.79 | 11.13 | 389,561 | +0.29(+2.63%) |
Jan 17, 2012 | 10.93 | 11.16 | 10.79 | 10.85 | 534,955 | -0.15(-1.34%) |
Jan 13, 2012 | 11.31 | 11.43 | 10.93 | 11.00 | 324,035 | -0.49(-4.29%) |
Jan 12, 2012 | 11.11 | 11.51 | 11.02 | 11.49 | 317,457 | +0.34(+3.10%) |
Jan 11, 2012 | 11.14 | 11.22 | 10.92 | 11.14 | 463,651 | -0.02(-0.18%) |
Jan 10, 2012 | 11.21 | 11.22 | 11.04 | 11.16 | 275,649 | +0.11(+0.98%) |
Jan 09, 2012 | 10.95 | 11.23 | 10.88 | 11.05 | 330,070 | +0.19(+1.72%) |
Jan 06, 2012 | 10.97 | 11.00 | 10.56 | 10.87 | 482,187 | -0.14(-1.25%) |
Jan 05, 2012 | 10.73 | 11.02 | 10.65 | 11.01 | 497,186 | +0.17(+1.55%) |
Jan 04, 2012 | 10.82 | 11.15 | 10.74 | 10.84 | 660,774 | +0.27(+2.52%) |
Dec 30, 2011 | 10.79 | 10.87 | 10.54 | 10.57 | 465,420 | -0.22(-2.01%) |
Dec 29, 2011 | 10.72 | 10.90 | 10.66 | 10.79 | 353,593 | +0.08(+0.74%) |
Dec 28, 2011 | 10.86 | 10.89 | 10.62 | 10.71 | 379,408 | -0.14(-1.27%) |
Dec 27, 2011 | 10.77 | 10.93 | 10.63 | 10.85 | 272,245 | +0.02(+0.18%) |
Dec 23, 2011 | 10.80 | 10.86 | 10.62 | 10.83 | 280,555 | +0.01(+0.09%) |
Dec 21, 2011 | 10.55 | 10.83 | 10.30 | 10.82 | 397,463 | +0.21(+1.95%) |
Dec 20, 2011 | 10.10 | 10.64 | 9.981 | 10.61 | 447,491 | +0.75(+7.59%) |
Dec 19, 2011 | 10.03 | 10.45 | 9.804 | 9.863 | 395,522 | -0.11(-1.09%) |
Dec 16, 2011 | 9.971 | 10.24 | 9.735 | 9.971 | 938,920 | +0.09(+0.90%) |
Dec 15, 2011 | 9.981 | 10.12 | 9.784 | 9.882 | 372,310 | +0.03(+0.30%) |
Dec 14, 2011 | 9.705 | 9.961 | 9.675 | 9.853 | 323,544 | +0.05(+0.50%) |
Dec 13, 2011 | 10.10 | 10.30 | 9.744 | 9.804 | 273,294 | -0.17(-1.68%) |
Dec 12, 2011 | 9.981 | 9.991 | 9.606 | 9.971 | 322,459 | -0.18(-1.75%) |
Dec 09, 2011 | 9.715 | 10.29 | 9.626 | 10.15 | 570,902 | +0.48(+5.00%) |
Dec 08, 2011 | 10.09 | 10.25 | 9.656 | 9.666 | 372,433 | -0.50(-4.94%) |
Dec 07, 2011 | 10.18 | 10.34 | 9.882 | 10.17 | 456,090 | -0.03(-0.29%) |
Dec 06, 2011 | 9.902 | 10.34 | 9.902 | 10.20 | 378,284 | +0.33(+3.29%) |
Dec 05, 2011 | 10.03 | 10.18 | 9.774 | 9.873 | 586,435 | +0.02(+0.20%) |
Dec 02, 2011 | 9.804 | 9.991 | 9.675 | 9.853 | 311,070 | +0.21(+2.15%) |
Dec 01, 2011 | 9.774 | 9.932 | 9.518 | 9.646 | 340,368 | -0.19(-1.90%) |
Nov 30, 2011 | 9.242 | 9.833 | 9.124 | 9.833 | 541,989 | +0.91(+10.15%) |
Nov 29, 2011 | 8.927 | 8.996 | 8.828 | 8.927 | 191,572 | +0.02(+0.22%) |
Nov 28, 2011 | 8.582 | 8.976 | 8.375 | 8.907 | 550,535 | +0.65(+7.88%) |
Nov 25, 2011 | 8.533 | 8.552 | 8.257 | 8.257 | 152,614 | -0.22(-2.56%) |
Nov 23, 2011 | 8.513 | 8.670 | 8.424 | 8.473 | 439,164 | -0.15(-1.71%) |
Nov 22, 2011 | 8.730 | 8.927 | 8.562 | 8.621 | 377,775 | -0.10(-1.13%) |
Nov 21, 2011 | 8.710 | 8.779 | 8.562 | 8.720 | 452,460 | -0.09(-1.01%) |
Nov 18, 2011 | 8.877 | 8.946 | 8.769 | 8.808 | 307,938 | -0.08(-0.89%) |
Nov 17, 2011 | 9.065 | 9.114 | 8.670 | 8.887 | 432,781 | -0.22(-2.38%) |
Nov 16, 2011 | 9.005 | 9.498 | 8.936 | 9.104 | 360,992 | -0.05(-0.54%) |
Nov 15, 2011 | 8.868 | 9.271 | 8.818 | 9.153 | 312,860 | +0.25(+2.77%) |
Nov 14, 2011 | 9.390 | 9.429 | 8.779 | 8.907 | 396,470 | -0.50(-5.34%) |
Nov 11, 2011 | 9.025 | 9.459 | 8.996 | 9.409 | 293,237 | +0.52(+5.88%) |
Nov 10, 2011 | 8.858 | 9.005 | 8.611 | 8.887 | 276,107 | +0.22(+2.50%) |
Nov 09, 2011 | 8.927 | 9.065 | 8.661 | 8.670 | 395,026 | -0.56(-6.08%) |
Nov 08, 2011 | 8.936 | 9.271 | 8.779 | 9.232 | 405,564 | +0.37(+4.23%) |
Nov 07, 2011 | 9.015 | 9.015 | 8.591 | 8.858 | 306,226 | -0.23(-2.49%) |
Nov 04, 2011 | 8.670 | 9.183 | 8.651 | 9.084 | 448,952 | +0.29(+3.25%) |
Nov 03, 2011 | 8.611 | 8.907 | 8.296 | 8.799 | 787,589 | -0.08(-0.89%) |
Nov 02, 2011 | 8.424 | 9.252 | 8.385 | 8.877 | 459,400 | +0.03(+0.33%) |