Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 12.84 | 12.92 | 12.12 | 12.75 | 11,059,858 | +0.09(+0.71%) |
Jan 30, 2012 | 12.86 | 12.86 | 12.02 | 12.66 | 7,690,365 | -0.01(-0.08%) |
Jan 27, 2012 | 11.33 | 12.83 | 11.30 | 12.67 | 11,004,550 | +1.34(+11.79%) |
Jan 26, 2012 | 12.08 | 12.26 | 11.14 | 11.34 | 8,025,100 | -0.60(-5.01%) |
Jan 25, 2012 | 11.44 | 12.11 | 11.27 | 11.94 | 6,552,037 | +0.67(+5.93%) |
Jan 24, 2012 | 11.11 | 11.52 | 11.02 | 11.27 | 6,578,703 | +0.11(+0.98%) |
Jan 23, 2012 | 11.14 | 11.37 | 10.94 | 11.16 | 6,536,886 | +0.26(+2.38%) |
Jan 20, 2012 | 10.64 | 11.18 | 10.49 | 10.90 | 5,037,393 | +0.23(+2.15%) |
Jan 19, 2012 | 10.90 | 10.98 | 10.47 | 10.67 | 6,902,244 | +0.06(+0.56%) |
Jan 18, 2012 | 9.883 | 10.69 | 9.873 | 10.61 | 11,518,521 | +1.03(+10.72%) |
Jan 17, 2012 | 9.932 | 10.00 | 9.544 | 9.583 | 4,837,635 | -0.19(-1.94%) |
Jan 13, 2012 | 9.314 | 9.952 | 9.224 | 9.773 | 7,091,105 | +0.34(+3.59%) |
Jan 12, 2012 | 9.095 | 9.673 | 8.985 | 9.434 | 7,347,855 | +0.39(+4.30%) |
Jan 11, 2012 | 8.576 | 9.080 | 8.506 | 9.045 | 2,857,586 | +0.37(+4.25%) |
Jan 10, 2012 | 8.845 | 8.905 | 8.506 | 8.676 | 4,166,895 | -0.09(-1.02%) |
Jan 09, 2012 | 8.995 | 9.125 | 8.716 | 8.766 | 2,132,925 | -0.21(-2.33%) |
Jan 06, 2012 | 9.304 | 9.753 | 8.965 | 8.975 | 4,092,583 | -0.30(-3.23%) |
Jan 05, 2012 | 8.776 | 9.284 | 8.676 | 9.274 | 4,568,159 | +0.54(+6.16%) |
Jan 04, 2012 | 8.696 | 8.825 | 8.601 | 8.736 | 2,364,610 | +0.07(+0.81%) |
Dec 30, 2011 | 8.685 | 8.726 | 8.476 | 8.666 | 3,948,664 | -0.02(-0.23%) |
Dec 29, 2011 | 8.865 | 8.905 | 8.656 | 8.686 | 2,801,314 | -0.19(-2.13%) |
Dec 28, 2011 | 8.417 | 8.965 | 8.297 | 8.875 | 6,476,958 | +0.39(+4.58%) |
Dec 27, 2011 | 8.447 | 8.496 | 8.317 | 8.486 | 1,500,898 | +0.04(+0.47%) |
Dec 23, 2011 | 8.606 | 8.606 | 8.327 | 8.447 | 1,251,776 | +0.09(+1.07%) |
Dec 21, 2011 | 8.277 | 8.407 | 8.048 | 8.357 | 1,911,418 | +0.05(+0.60%) |
Dec 20, 2011 | 8.048 | 8.397 | 8.028 | 8.307 | 2,835,241 | +0.37(+4.65%) |
Dec 19, 2011 | 8.357 | 8.417 | 7.908 | 7.938 | 3,010,792 | -0.40(-4.78%) |
Dec 16, 2011 | 8.367 | 8.417 | 8.127 | 8.337 | 3,961,523 | +0.05(+0.60%) |
Dec 15, 2011 | 8.526 | 8.526 | 7.838 | 8.287 | 6,520,454 | -0.08(-0.95%) |
Dec 14, 2011 | 8.437 | 8.726 | 8.237 | 8.367 | 23,437,148 | -0.95(-10.17%) |
Dec 13, 2011 | 10.08 | 10.18 | 9.214 | 9.314 | 3,607,874 | -0.70(-6.97%) |
Dec 12, 2011 | 10.37 | 10.40 | 9.863 | 10.01 | 8,119,045 | +0.52(+5.46%) |
Dec 09, 2011 | 8.865 | 9.573 | 8.845 | 9.494 | 2,527,554 | +0.66(+7.45%) |
Dec 08, 2011 | 9.274 | 9.374 | 8.796 | 8.835 | 2,622,912 | -0.43(-4.63%) |
Dec 07, 2011 | 9.514 | 9.573 | 9.095 | 9.264 | 2,340,379 | -0.39(-4.03%) |
Dec 06, 2011 | 9.773 | 9.922 | 9.165 | 9.653 | 3,941,836 | -0.23(-2.32%) |
Dec 05, 2011 | 9.873 | 10.11 | 9.753 | 9.883 | 2,028,303 | +0.08(+0.81%) |
Dec 02, 2011 | 10.14 | 10.16 | 9.773 | 9.803 | 2,240,986 | +0.01(+0.10%) |
Dec 01, 2011 | 10.00 | 10.06 | 9.673 | 9.793 | 3,072,205 | -0.28(-2.77%) |
Nov 30, 2011 | 10.12 | 10.45 | 9.743 | 10.07 | 5,091,328 | +0.10(+1.00%) |
Nov 29, 2011 | 9.833 | 10.23 | 9.653 | 9.972 | 4,638,911 | +0.11(+1.11%) |
Nov 28, 2011 | 10.75 | 10.76 | 9.648 | 9.863 | 6,483,137 | -0.32(-3.13%) |
Nov 25, 2011 | 10.24 | 10.69 | 10.13 | 10.18 | 1,882,347 | -0.06(-0.58%) |
Nov 23, 2011 | 11.42 | 11.60 | 10.17 | 10.24 | 7,756,448 | -1.07(-9.44%) |
Nov 22, 2011 | 12.52 | 12.82 | 11.27 | 11.31 | 11,716,911 | -0.14(-1.22%) |
Nov 21, 2011 | 11.35 | 11.66 | 11.07 | 11.45 | 4,075,575 | -0.22(-1.88%) |
Nov 18, 2011 | 11.39 | 11.71 | 11.29 | 11.67 | 5,019,922 | +0.47(+4.19%) |
Nov 17, 2011 | 11.15 | 11.76 | 10.84 | 11.20 | 5,573,095 | +0.18(+1.63%) |
Nov 16, 2011 | 10.97 | 11.91 | 10.82 | 11.02 | 4,843,316 | -0.05(-0.45%) |
Nov 15, 2011 | 11.29 | 11.29 | 10.64 | 11.07 | 4,029,326 | -0.24(-2.12%) |
Nov 14, 2011 | 10.38 | 11.89 | 10.35 | 11.31 | 11,107,282 | +0.78(+7.39%) |
Nov 11, 2011 | 10.30 | 10.58 | 10.10 | 10.53 | 2,470,160 | +0.40(+3.94%) |
Nov 10, 2011 | 10.82 | 10.93 | 9.992 | 10.13 | 3,477,981 | -0.35(-3.33%) |
Nov 09, 2011 | 10.34 | 10.88 | 10.27 | 10.48 | 3,675,676 | -0.40(-3.67%) |
Nov 08, 2011 | 10.51 | 10.97 | 10.05 | 10.88 | 3,498,043 | +0.41(+3.91%) |
Nov 07, 2011 | 11.27 | 11.96 | 10.43 | 10.47 | 4,999,554 | -0.95(-8.30%) |
Nov 04, 2011 | 11.07 | 11.53 | 11.07 | 11.42 | 2,637,376 | +0.08(+0.70%) |
Nov 03, 2011 | 11.91 | 11.97 | 11.19 | 11.34 | 4,809,746 | -0.36(-3.07%) |
Nov 02, 2011 | 11.81 | 11.81 | 11.30 | 11.70 | 3,843,303 | +0.49(+4.36%) |