Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 12.48 | 12.56 | 12.20 | 12.33 | 11,693,414 | -0.09(-0.76%) |
Jan 30, 2012 | 12.21 | 12.59 | 12.01 | 12.42 | 13,994,875 | -0.04(-0.30%) |
Jan 27, 2012 | 12.18 | 12.57 | 12.09 | 12.46 | 14,369,574 | +0.13(+1.07%) |
Jan 26, 2012 | 12.47 | 12.74 | 12.23 | 12.33 | 14,459,580 | -0.06(-0.46%) |
Jan 25, 2012 | 12.45 | 12.47 | 12.28 | 12.38 | 14,978,430 | -0.05(-0.38%) |
Jan 24, 2012 | 12.22 | 12.48 | 12.05 | 12.43 | 12,253,153 | +0.02(+0.15%) |
Jan 23, 2012 | 12.03 | 12.51 | 11.95 | 12.41 | 17,734,412 | +0.47(+3.96%) |
Jan 20, 2012 | 12.06 | 12.21 | 11.87 | 11.94 | 13,815,307 | -0.15(-1.25%) |
Jan 19, 2012 | 12.07 | 12.22 | 12.04 | 12.09 | 14,844,075 | +0.07(+0.55%) |
Jan 18, 2012 | 11.66 | 12.04 | 11.60 | 12.03 | 19,452,754 | +0.45(+3.92%) |
Jan 17, 2012 | 11.71 | 11.93 | 11.52 | 11.57 | 16,386,984 | -0.09(-0.81%) |
Jan 13, 2012 | 11.35 | 11.71 | 11.22 | 11.67 | 17,609,132 | +0.21(+1.81%) |
Jan 12, 2012 | 11.31 | 11.54 | 11.08 | 11.46 | 18,939,098 | +0.16(+1.42%) |
Jan 11, 2012 | 10.67 | 11.34 | 10.67 | 11.30 | 22,640,162 | +0.49(+4.55%) |
Jan 10, 2012 | 10.84 | 11.04 | 10.75 | 10.81 | 12,254,906 | +0.11(+1.06%) |
Jan 09, 2012 | 10.56 | 10.83 | 10.40 | 10.69 | 16,672,684 | +0.18(+1.71%) |
Jan 06, 2012 | 10.58 | 10.60 | 10.36 | 10.51 | 9,614,653 | +0.00(+0.00%) |
Jan 05, 2012 | 10.34 | 10.63 | 10.30 | 10.51 | 13,164,982 | +0.08(+0.82%) |
Jan 04, 2012 | 10.33 | 10.52 | 10.25 | 10.43 | 15,578,174 | +0.58(+5.85%) |
Dec 30, 2011 | 9.683 | 9.853 | 9.683 | 9.853 | 7,972,437 | +0.17(+1.76%) |
Dec 29, 2011 | 9.560 | 9.768 | 9.513 | 9.683 | 9,056,406 | +0.15(+1.59%) |
Dec 28, 2011 | 9.834 | 9.843 | 9.494 | 9.532 | 10,879,933 | -0.31(-3.17%) |
Dec 27, 2011 | 9.447 | 9.985 | 9.381 | 9.843 | 26,417,922 | +0.43(+4.62%) |
Dec 23, 2011 | 9.012 | 9.428 | 9.003 | 9.409 | 11,578,642 | +0.46(+5.17%) |
Dec 21, 2011 | 8.814 | 9.012 | 8.719 | 8.946 | 8,029,778 | +0.11(+1.28%) |
Dec 20, 2011 | 8.681 | 8.918 | 8.644 | 8.833 | 10,199,079 | +0.31(+3.66%) |
Dec 19, 2011 | 8.880 | 8.927 | 8.455 | 8.521 | 11,484,043 | -0.26(-2.91%) |
Dec 16, 2011 | 8.785 | 8.974 | 8.691 | 8.776 | 13,191,138 | +0.00(+0.00%) |
Dec 15, 2011 | 8.899 | 8.927 | 8.596 | 8.776 | 10,258,212 | +0.01(+0.11%) |
Dec 14, 2011 | 9.022 | 9.040 | 8.606 | 8.766 | 14,673,256 | -0.28(-3.13%) |
Dec 13, 2011 | 9.437 | 9.541 | 8.955 | 9.050 | 17,332,452 | -0.29(-3.13%) |
Dec 12, 2011 | 9.362 | 9.371 | 9.125 | 9.343 | 10,330,405 | -0.13(-1.40%) |
Dec 09, 2011 | 9.447 | 9.711 | 9.399 | 9.475 | 13,329,160 | +0.15(+1.62%) |
Dec 08, 2011 | 9.730 | 9.985 | 9.324 | 9.324 | 18,957,698 | -0.55(-5.55%) |
Dec 07, 2011 | 9.683 | 9.910 | 9.522 | 9.872 | 13,253,222 | +0.22(+2.25%) |
Dec 06, 2011 | 9.749 | 9.900 | 9.541 | 9.654 | 11,072,843 | -0.13(-1.35%) |
Dec 05, 2011 | 9.806 | 9.919 | 9.645 | 9.787 | 13,938,627 | +0.16(+1.67%) |
Dec 02, 2011 | 9.758 | 9.853 | 9.551 | 9.626 | 10,527,104 | -0.01(-0.10%) |
Dec 01, 2011 | 9.579 | 9.758 | 9.362 | 9.636 | 10,682,520 | -0.09(-0.87%) |
Nov 30, 2011 | 9.484 | 9.749 | 9.418 | 9.721 | 21,481,534 | +0.73(+8.09%) |
Nov 29, 2011 | 9.220 | 9.305 | 8.974 | 8.993 | 9,596,279 | -0.27(-2.96%) |
Nov 28, 2011 | 9.097 | 9.333 | 9.078 | 9.267 | 10,931,793 | +0.51(+5.83%) |
Nov 25, 2011 | 8.785 | 8.993 | 8.738 | 8.757 | 5,203,093 | -0.03(-0.32%) |
Nov 23, 2011 | 9.059 | 9.201 | 8.785 | 8.785 | 12,090,992 | -0.41(-4.42%) |
Nov 22, 2011 | 8.852 | 9.239 | 8.814 | 9.192 | 16,017,493 | +0.27(+3.07%) |
Nov 21, 2011 | 9.059 | 9.097 | 8.833 | 8.918 | 14,533,270 | -0.35(-3.77%) |
Nov 18, 2011 | 9.381 | 9.418 | 9.163 | 9.267 | 13,757,426 | +0.09(+0.93%) |
Nov 17, 2011 | 9.541 | 9.617 | 9.107 | 9.182 | 21,488,550 | -0.32(-3.38%) |
Nov 16, 2011 | 9.664 | 9.853 | 9.503 | 9.503 | 10,054,867 | -0.25(-2.52%) |
Nov 15, 2011 | 9.588 | 9.839 | 9.466 | 9.749 | 12,899,181 | +0.09(+0.98%) |
Nov 14, 2011 | 9.749 | 9.957 | 9.607 | 9.654 | 13,174,457 | -0.08(-0.78%) |
Nov 11, 2011 | 9.484 | 9.777 | 9.399 | 9.730 | 14,977,417 | +0.34(+3.62%) |
Nov 10, 2011 | 9.702 | 9.702 | 9.040 | 9.390 | 33,989,460 | -0.09(-0.90%) |
Nov 09, 2011 | 9.947 | 10.09 | 9.466 | 9.475 | 28,398,194 | -0.75(-7.30%) |
Nov 08, 2011 | 10.49 | 10.53 | 10.09 | 10.22 | 20,725,636 | -0.18(-1.73%) |
Nov 07, 2011 | 10.24 | 10.43 | 10.13 | 10.40 | 18,600,798 | +0.09(+0.82%) |
Nov 04, 2011 | 10.10 | 10.34 | 10.05 | 10.32 | 15,470,900 | +0.18(+1.77%) |
Nov 03, 2011 | 10.50 | 10.60 | 9.683 | 10.14 | 46,112,676 | -0.62(-5.79%) |
Nov 02, 2011 | 10.80 | 11.09 | 10.58 | 10.76 | 22,627,454 | +0.21(+1.97%) |