Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 10.98 | 11.13 | 10.52 | 10.67 | 1,740,251 | -0.25(-2.32%) |
Jan 30, 2012 | 11.14 | 11.25 | 10.86 | 10.93 | 1,024,860 | -0.36(-3.15%) |
Jan 27, 2012 | 11.22 | 11.38 | 11.07 | 11.28 | 1,233,252 | -0.03(-0.24%) |
Jan 26, 2012 | 11.47 | 11.70 | 11.13 | 11.31 | 1,916,341 | -0.17(-1.45%) |
Jan 25, 2012 | 10.87 | 11.57 | 10.79 | 11.48 | 1,957,853 | +0.62(+5.70%) |
Jan 24, 2012 | 10.84 | 11.14 | 10.74 | 10.86 | 4,165,367 | -0.02(-0.20%) |
Jan 23, 2012 | 11.04 | 11.31 | 10.80 | 10.88 | 1,270,889 | -0.16(-1.46%) |
Jan 20, 2012 | 11.44 | 11.54 | 11.02 | 11.04 | 2,138,460 | -0.41(-3.62%) |
Jan 19, 2012 | 11.57 | 11.70 | 11.34 | 11.45 | 2,595,334 | -0.12(-1.07%) |
Jan 18, 2012 | 10.77 | 11.61 | 10.63 | 11.58 | 2,816,663 | +0.81(+7.55%) |
Jan 17, 2012 | 11.10 | 11.20 | 10.56 | 10.77 | 1,845,333 | -0.22(-2.01%) |
Jan 13, 2012 | 10.87 | 11.05 | 10.60 | 10.99 | 1,798,529 | -0.04(-0.34%) |
Jan 12, 2012 | 10.96 | 11.10 | 10.63 | 11.02 | 2,625,906 | +0.13(+1.24%) |
Jan 11, 2012 | 10.61 | 11.14 | 10.60 | 10.89 | 3,300,487 | +0.27(+2.54%) |
Jan 10, 2012 | 10.46 | 10.68 | 10.44 | 10.62 | 1,928,641 | +0.36(+3.52%) |
Jan 09, 2012 | 10.21 | 10.47 | 10.10 | 10.26 | 2,003,885 | +0.13(+1.28%) |
Jan 06, 2012 | 10.17 | 10.49 | 9.993 | 10.13 | 1,489,282 | -0.04(-0.37%) |
Jan 05, 2012 | 9.785 | 10.35 | 9.591 | 10.17 | 2,139,908 | +0.33(+3.34%) |
Jan 04, 2012 | 9.521 | 9.866 | 9.392 | 9.839 | 1,465,797 | +0.34(+3.63%) |
Dec 30, 2011 | 9.618 | 9.769 | 9.484 | 9.494 | 890,865 | -0.12(-1.29%) |
Dec 29, 2011 | 9.118 | 9.661 | 9.069 | 9.618 | 1,181,550 | +0.50(+5.49%) |
Dec 28, 2011 | 9.365 | 9.387 | 9.015 | 9.118 | 1,409,016 | -0.26(-2.76%) |
Dec 27, 2011 | 9.338 | 9.516 | 9.333 | 9.376 | 1,288,134 | -0.01(-0.11%) |
Dec 23, 2011 | 9.635 | 9.651 | 9.311 | 9.387 | 938,003 | -0.26(-2.73%) |
Dec 21, 2011 | 9.284 | 9.694 | 9.258 | 9.651 | 1,449,460 | +0.30(+3.23%) |
Dec 20, 2011 | 8.988 | 9.389 | 8.988 | 9.349 | 1,171,959 | +0.64(+7.36%) |
Dec 19, 2011 | 9.021 | 9.150 | 8.671 | 8.708 | 1,330,793 | -0.27(-3.00%) |
Dec 16, 2011 | 9.010 | 9.236 | 8.891 | 8.977 | 2,026,414 | +0.04(+0.42%) |
Dec 15, 2011 | 8.945 | 9.150 | 8.875 | 8.940 | 1,438,597 | +0.15(+1.65%) |
Dec 14, 2011 | 8.951 | 8.983 | 8.746 | 8.794 | 1,286,039 | -0.25(-2.80%) |
Dec 13, 2011 | 9.494 | 9.570 | 8.988 | 9.047 | 1,754,777 | -0.40(-4.22%) |
Dec 12, 2011 | 9.602 | 9.602 | 9.365 | 9.446 | 1,447,237 | -0.32(-3.25%) |
Dec 09, 2011 | 9.645 | 9.839 | 9.597 | 9.764 | 845,904 | +0.17(+1.74%) |
Dec 08, 2011 | 10.07 | 10.07 | 9.570 | 9.597 | 1,311,714 | -0.59(-5.81%) |
Dec 07, 2011 | 10.18 | 10.33 | 10.06 | 10.19 | 1,359,833 | -0.04(-0.42%) |
Dec 06, 2011 | 10.07 | 10.35 | 10.02 | 10.23 | 1,158,029 | +0.16(+1.55%) |
Dec 05, 2011 | 9.925 | 10.28 | 9.845 | 10.08 | 1,932,114 | +0.34(+3.54%) |
Dec 02, 2011 | 9.705 | 9.898 | 9.591 | 9.731 | 1,155,364 | +0.17(+1.80%) |
Dec 01, 2011 | 9.602 | 9.742 | 9.462 | 9.559 | 1,230,400 | -0.05(-0.56%) |
Nov 30, 2011 | 9.516 | 9.678 | 9.263 | 9.613 | 3,208,822 | +0.46(+5.00%) |
Nov 29, 2011 | 9.247 | 9.328 | 9.069 | 9.155 | 1,515,336 | -0.08(-0.82%) |
Nov 28, 2011 | 9.263 | 9.505 | 9.128 | 9.231 | 2,046,723 | +0.29(+3.25%) |
Nov 25, 2011 | 9.021 | 9.182 | 8.940 | 8.940 | 332,213 | -0.13(-1.43%) |
Nov 23, 2011 | 9.333 | 9.403 | 9.026 | 9.069 | 1,371,819 | -0.35(-3.72%) |
Nov 22, 2011 | 9.489 | 9.678 | 9.360 | 9.419 | 1,608,265 | -0.11(-1.13%) |
Nov 21, 2011 | 9.699 | 9.801 | 9.403 | 9.527 | 1,638,196 | -0.33(-3.33%) |
Nov 18, 2011 | 9.952 | 9.968 | 9.721 | 9.855 | 4,129,529 | -0.05(-0.54%) |
Nov 17, 2011 | 10.13 | 10.28 | 9.828 | 9.909 | 2,717,774 | -0.22(-2.18%) |
Nov 16, 2011 | 9.678 | 10.40 | 9.635 | 10.13 | 2,456,285 | +0.32(+3.24%) |
Nov 15, 2011 | 9.661 | 9.877 | 9.467 | 9.812 | 1,956,060 | +0.15(+1.50%) |
Nov 14, 2011 | 9.742 | 9.936 | 9.527 | 9.667 | 2,155,162 | +0.03(+0.34%) |
Nov 11, 2011 | 9.527 | 9.694 | 9.435 | 9.635 | 947,414 | +0.18(+1.94%) |
Nov 10, 2011 | 9.371 | 9.538 | 9.268 | 9.451 | 2,008,468 | +0.32(+3.48%) |
Nov 09, 2011 | 9.845 | 9.861 | 9.107 | 9.134 | 3,612,087 | -0.99(-9.79%) |
Nov 08, 2011 | 9.963 | 10.30 | 9.909 | 10.12 | 2,368,863 | +0.28(+2.84%) |
Nov 07, 2011 | 9.699 | 9.898 | 9.484 | 9.845 | 1,709,780 | +0.08(+0.83%) |
Nov 04, 2011 | 10.16 | 10.16 | 9.538 | 9.764 | 3,791,806 | -0.15(-1.47%) |
Nov 03, 2011 | 11.41 | 11.41 | 9.835 | 9.909 | 6,417,067 | -1.42(-12.56%) |
Nov 02, 2011 | 11.55 | 11.74 | 11.22 | 11.33 | 2,419,507 | +0.02(+0.19%) |