Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 10.13 | 10.17 | 9.956 | 10.00 | 1,308,932 | -0.02(-0.22%) |
Jan 30, 2012 | 10.03 | 10.11 | 9.844 | 10.02 | 2,847,367 | -0.10(-0.98%) |
Jan 27, 2012 | 10.09 | 10.14 | 10.00 | 10.12 | 1,552,313 | -0.02(-0.22%) |
Jan 26, 2012 | 10.21 | 10.22 | 10.10 | 10.14 | 1,388,952 | -0.02(-0.17%) |
Jan 25, 2012 | 10.08 | 10.17 | 9.589 | 10.16 | 1,329,367 | +0.05(+0.52%) |
Jan 24, 2012 | 10.06 | 10.24 | 10.06 | 10.11 | 1,800,312 | -0.01(-0.13%) |
Jan 23, 2012 | 10.12 | 10.17 | 10.04 | 10.12 | 1,077,071 | +0.00(+0.00%) |
Jan 20, 2012 | 9.882 | 10.13 | 9.869 | 10.12 | 2,294,587 | +0.17(+1.76%) |
Jan 19, 2012 | 10.05 | 10.06 | 9.917 | 9.948 | 2,263,082 | -0.07(-0.70%) |
Jan 18, 2012 | 9.864 | 10.02 | 9.808 | 10.02 | 1,567,739 | +0.13(+1.33%) |
Jan 17, 2012 | 10.01 | 10.07 | 9.864 | 9.886 | 1,864,128 | -0.09(-0.88%) |
Jan 13, 2012 | 9.904 | 10.03 | 9.851 | 9.974 | 1,635,016 | -0.06(-0.57%) |
Jan 12, 2012 | 10.13 | 10.18 | 9.974 | 10.03 | 1,590,009 | -0.07(-0.69%) |
Jan 11, 2012 | 10.00 | 10.14 | 9.917 | 10.10 | 2,372,302 | +0.08(+0.79%) |
Jan 10, 2012 | 10.00 | 10.09 | 9.895 | 10.02 | 2,124,866 | +0.14(+1.46%) |
Jan 09, 2012 | 9.799 | 9.891 | 9.799 | 9.878 | 1,238,881 | +0.08(+0.80%) |
Jan 06, 2012 | 9.786 | 9.873 | 9.654 | 9.799 | 2,334,898 | +0.01(+0.13%) |
Jan 05, 2012 | 9.711 | 9.816 | 9.558 | 9.786 | 1,592,593 | +0.04(+0.36%) |
Jan 04, 2012 | 9.956 | 9.956 | 9.733 | 9.751 | 2,361,610 | -0.15(-1.50%) |
Dec 30, 2011 | 9.847 | 9.941 | 9.847 | 9.899 | 1,107,829 | +0.00(+0.00%) |
Dec 29, 2011 | 9.746 | 9.908 | 9.689 | 9.899 | 1,577,212 | +0.20(+2.07%) |
Dec 28, 2011 | 9.816 | 9.821 | 9.694 | 9.698 | 1,095,807 | -0.10(-0.98%) |
Dec 27, 2011 | 9.812 | 9.891 | 9.794 | 9.794 | 1,042,820 | -0.05(-0.53%) |
Dec 23, 2011 | 9.838 | 9.899 | 9.786 | 9.847 | 1,164,222 | +0.11(+1.17%) |
Dec 21, 2011 | 9.711 | 9.755 | 9.650 | 9.733 | 1,574,867 | +0.01(+0.13%) |
Dec 20, 2011 | 9.598 | 9.768 | 9.528 | 9.720 | 2,633,264 | +0.28(+2.92%) |
Dec 19, 2011 | 9.589 | 9.637 | 9.353 | 9.444 | 2,411,267 | -0.12(-1.28%) |
Dec 16, 2011 | 9.624 | 9.773 | 9.418 | 9.567 | 6,264,416 | +0.05(+0.51%) |
Dec 15, 2011 | 9.593 | 9.633 | 9.501 | 9.519 | 2,705,454 | +0.01(+0.14%) |
Dec 14, 2011 | 9.453 | 9.563 | 9.453 | 9.506 | 1,653,793 | -0.03(-0.32%) |
Dec 13, 2011 | 9.598 | 9.641 | 9.488 | 9.536 | 3,087,171 | -0.03(-0.27%) |
Dec 12, 2011 | 9.475 | 9.576 | 9.388 | 9.563 | 3,462,143 | +0.03(+0.32%) |
Dec 09, 2011 | 9.331 | 9.563 | 9.291 | 9.532 | 2,098,188 | +0.23(+2.44%) |
Dec 08, 2011 | 9.318 | 9.374 | 9.280 | 9.304 | 2,006,282 | -0.08(-0.89%) |
Dec 07, 2011 | 9.169 | 9.409 | 9.125 | 9.388 | 2,429,349 | +0.00(+0.00%) |
Dec 06, 2011 | 9.348 | 9.409 | 9.300 | 9.388 | 1,246,374 | +0.00(+0.00%) |
Dec 05, 2011 | 9.357 | 9.466 | 9.304 | 9.388 | 1,567,936 | +0.10(+1.13%) |
Dec 02, 2011 | 9.234 | 9.388 | 9.234 | 9.283 | 2,289,238 | +0.09(+1.00%) |
Dec 01, 2011 | 9.103 | 9.230 | 9.055 | 9.191 | 2,390,224 | +0.07(+0.72%) |
Nov 30, 2011 | 9.081 | 9.125 | 8.928 | 9.125 | 2,234,635 | +0.38(+4.30%) |
Nov 29, 2011 | 8.793 | 8.806 | 8.705 | 8.749 | 1,759,653 | -0.06(-0.65%) |
Nov 28, 2011 | 8.880 | 8.880 | 8.727 | 8.806 | 1,536,963 | +0.17(+1.92%) |
Nov 25, 2011 | 8.587 | 8.714 | 8.552 | 8.640 | 685,592 | +0.02(+0.20%) |
Nov 23, 2011 | 8.771 | 8.771 | 8.596 | 8.622 | 2,191,018 | -0.21(-2.38%) |
Nov 22, 2011 | 8.963 | 8.981 | 8.780 | 8.832 | 1,642,091 | -0.12(-1.32%) |
Nov 21, 2011 | 9.068 | 9.103 | 8.898 | 8.950 | 2,061,434 | -0.27(-2.90%) |
Nov 18, 2011 | 9.248 | 9.248 | 9.112 | 9.217 | 1,292,078 | +0.03(+0.33%) |
Nov 17, 2011 | 9.296 | 9.374 | 9.103 | 9.186 | 2,054,430 | -0.08(-0.90%) |
Nov 16, 2011 | 9.361 | 9.440 | 9.252 | 9.269 | 1,946,039 | -0.19(-1.99%) |
Nov 15, 2011 | 9.431 | 9.569 | 9.407 | 9.458 | 2,196,424 | -0.04(-0.46%) |
Nov 14, 2011 | 9.619 | 9.637 | 9.475 | 9.501 | 1,251,460 | -0.20(-2.03%) |
Nov 11, 2011 | 9.602 | 9.716 | 9.600 | 9.698 | 1,273,443 | +0.20(+2.07%) |
Nov 10, 2011 | 9.532 | 9.580 | 9.414 | 9.501 | 1,545,606 | +0.05(+0.56%) |
Nov 09, 2011 | 9.471 | 9.563 | 9.409 | 9.449 | 2,570,308 | -0.25(-2.61%) |
Nov 08, 2011 | 9.606 | 9.720 | 9.418 | 9.703 | 2,047,542 | +0.18(+1.88%) |
Nov 07, 2011 | 9.549 | 9.615 | 9.401 | 9.523 | 2,110,103 | -0.06(-0.64%) |
Nov 04, 2011 | 9.563 | 9.624 | 9.444 | 9.584 | 2,079,973 | -0.11(-1.17%) |
Nov 03, 2011 | 9.668 | 9.720 | 9.479 | 9.698 | 2,353,831 | +0.09(+0.91%) |
Nov 02, 2011 | 9.549 | 9.611 | 9.462 | 9.611 | 2,872,928 | +0.21(+2.28%) |