Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 11.32 | 11.43 | 11.19 | 11.35 | 220,145 | +0.09(+0.83%) |
Jan 30, 2012 | 10.89 | 11.32 | 10.82 | 11.26 | 38,427 | +0.23(+2.13%) |
Jan 27, 2012 | 10.77 | 11.07 | 10.68 | 11.02 | 34,479 | +0.25(+2.33%) |
Jan 26, 2012 | 10.44 | 10.94 | 10.38 | 10.77 | 79,243 | +0.39(+3.77%) |
Jan 25, 2012 | 10.33 | 10.41 | 10.13 | 10.38 | 30,597 | +0.06(+0.61%) |
Jan 24, 2012 | 10.16 | 10.41 | 9.705 | 10.32 | 28,261 | +0.09(+0.92%) |
Jan 23, 2012 | 9.925 | 10.27 | 9.925 | 10.22 | 44,260 | +0.31(+3.16%) |
Jan 20, 2012 | 9.925 | 9.925 | 9.784 | 9.909 | 8,272 | -0.02(-0.16%) |
Jan 19, 2012 | 9.815 | 10.02 | 9.533 | 9.925 | 27,790 | +0.01(+0.08%) |
Jan 18, 2012 | 9.940 | 9.940 | 9.596 | 9.917 | 31,013 | +0.05(+0.56%) |
Jan 17, 2012 | 9.690 | 9.940 | 9.690 | 9.862 | 80,232 | +0.23(+2.44%) |
Jan 13, 2012 | 9.502 | 9.815 | 9.502 | 9.627 | 13,132 | -0.16(-1.60%) |
Jan 12, 2012 | 9.784 | 9.784 | 9.299 | 9.784 | 14,264 | +0.11(+1.13%) |
Jan 11, 2012 | 9.611 | 9.783 | 9.424 | 9.674 | 19,356 | +0.11(+1.15%) |
Jan 10, 2012 | 9.267 | 9.643 | 9.204 | 9.564 | 25,535 | +0.33(+3.56%) |
Jan 09, 2012 | 8.891 | 9.251 | 8.891 | 9.236 | 10,285 | +0.28(+3.15%) |
Jan 06, 2012 | 9.189 | 9.189 | 8.860 | 8.954 | 7,679 | -0.20(-2.22%) |
Jan 05, 2012 | 8.610 | 9.236 | 8.437 | 9.157 | 23,187 | +0.42(+4.84%) |
Jan 04, 2012 | 8.813 | 8.891 | 8.531 | 8.735 | 5,308 | -0.08(-0.89%) |
Dec 30, 2011 | 8.641 | 8.891 | 8.641 | 8.813 | 11,785 | +0.08(+0.90%) |
Dec 29, 2011 | 8.312 | 9.001 | 8.250 | 8.735 | 89,616 | +0.45(+5.48%) |
Dec 28, 2011 | 8.563 | 8.563 | 8.265 | 8.281 | 5,813 | -0.22(-2.58%) |
Dec 27, 2011 | 8.547 | 8.610 | 8.484 | 8.500 | 4,631 | -0.09(-1.09%) |
Dec 23, 2011 | 8.484 | 8.625 | 8.437 | 8.594 | 9,134 | +0.11(+1.29%) |
Dec 21, 2011 | 8.563 | 8.641 | 8.359 | 8.484 | 13,753 | -0.06(-0.73%) |
Dec 20, 2011 | 8.422 | 8.672 | 8.375 | 8.547 | 43,735 | +0.23(+2.82%) |
Dec 19, 2011 | 8.891 | 9.048 | 8.218 | 8.312 | 128,562 | -0.74(-8.13%) |
Dec 16, 2011 | 8.531 | 9.189 | 8.500 | 9.048 | 34,671 | +0.49(+5.67%) |
Dec 15, 2011 | 9.330 | 9.361 | 8.453 | 8.563 | 87,787 | -0.72(-7.76%) |
Dec 14, 2011 | 9.314 | 9.361 | 9.157 | 9.283 | 26,215 | -0.09(-1.00%) |
Dec 13, 2011 | 9.095 | 9.502 | 8.860 | 9.377 | 78,174 | +0.28(+3.10%) |
Dec 12, 2011 | 9.157 | 9.471 | 8.766 | 9.095 | 90,711 | -0.63(-6.44%) |
Dec 09, 2011 | 9.721 | 9.987 | 9.627 | 9.721 | 79,054 | +0.14(+1.47%) |
Dec 08, 2011 | 10.11 | 10.66 | 9.502 | 9.580 | 131,124 | -0.70(-6.85%) |
Dec 07, 2011 | 11.18 | 11.49 | 10.16 | 10.28 | 226,458 | -0.88(-7.85%) |
Dec 06, 2011 | 11.21 | 11.35 | 10.85 | 11.16 | 62,543 | +0.00(+0.00%) |
Dec 05, 2011 | 10.02 | 11.46 | 10.02 | 11.16 | 106,682 | +1.21(+12.11%) |
Dec 02, 2011 | 10.18 | 10.18 | 9.862 | 9.956 | 35,312 | -0.22(-2.15%) |
Dec 01, 2011 | 9.705 | 10.32 | 9.236 | 10.18 | 212,462 | +0.53(+5.52%) |
Nov 30, 2011 | 8.578 | 9.956 | 8.343 | 9.643 | 289,736 | +1.49(+18.23%) |
Nov 29, 2011 | 8.641 | 8.719 | 8.077 | 8.156 | 66,324 | -0.58(-6.63%) |
Nov 28, 2011 | 8.735 | 8.907 | 8.484 | 8.735 | 81,186 | +0.22(+2.57%) |
Nov 25, 2011 | 7.780 | 8.704 | 7.780 | 8.516 | 121,611 | +0.67(+8.58%) |
Nov 23, 2011 | 9.502 | 9.502 | 7.420 | 7.843 | 566,045 | -1.36(-14.80%) |
Nov 22, 2011 | 8.860 | 9.236 | 8.610 | 9.204 | 289,379 | +0.63(+7.30%) |
Nov 21, 2011 | 8.610 | 8.672 | 8.250 | 8.578 | 82,115 | +0.05(+0.55%) |
Nov 18, 2011 | 8.359 | 8.719 | 8.359 | 8.531 | 247,798 | +0.17(+2.06%) |
Nov 17, 2011 | 8.218 | 8.469 | 8.030 | 8.359 | 146,678 | +0.19(+2.30%) |
Nov 16, 2011 | 7.905 | 8.281 | 7.815 | 8.171 | 90,535 | +0.16(+1.95%) |
Nov 15, 2011 | 7.921 | 8.171 | 7.749 | 8.015 | 158,825 | +0.09(+1.19%) |
Nov 14, 2011 | 7.905 | 8.171 | 7.905 | 7.921 | 59,625 | -0.05(-0.59%) |
Nov 11, 2011 | 7.827 | 7.999 | 7.670 | 7.968 | 34,203 | +0.13(+1.60%) |
Nov 10, 2011 | 8.140 | 8.140 | 7.561 | 7.843 | 102,586 | -0.16(-1.96%) |
Nov 09, 2011 | 8.140 | 8.140 | 7.843 | 7.999 | 129,667 | -0.14(-1.73%) |
Nov 08, 2011 | 7.983 | 8.140 | 7.827 | 8.140 | 55,163 | +0.30(+3.79%) |
Nov 07, 2011 | 7.576 | 7.890 | 7.373 | 7.843 | 62,092 | +0.49(+6.60%) |
Nov 04, 2011 | 7.905 | 8.062 | 7.326 | 7.357 | 134,538 | -0.64(-8.02%) |
Nov 03, 2011 | 8.062 | 8.187 | 7.883 | 7.999 | 45,136 | -0.20(-2.48%) |
Nov 02, 2011 | 8.140 | 8.249 | 7.733 | 8.203 | 60,055 | +0.56(+7.38%) |