Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 10.74 | 10.99 | 10.32 | 10.56 | 1,419,608 | -0.07(-0.66%) |
Jan 30, 2012 | 10.35 | 10.65 | 10.20 | 10.63 | 810,078 | +0.17(+1.63%) |
Jan 27, 2012 | 10.27 | 10.50 | 10.27 | 10.46 | 439,169 | +0.14(+1.36%) |
Jan 26, 2012 | 10.51 | 10.65 | 10.25 | 10.32 | 564,084 | -0.14(-1.34%) |
Jan 25, 2012 | 10.25 | 10.52 | 10.05 | 10.46 | 815,793 | +0.21(+2.05%) |
Jan 24, 2012 | 10.27 | 10.40 | 10.11 | 10.25 | 491,688 | -0.06(-0.58%) |
Jan 23, 2012 | 10.76 | 10.88 | 10.26 | 10.31 | 666,568 | -0.41(-3.82%) |
Jan 20, 2012 | 10.75 | 10.85 | 10.62 | 10.72 | 1,007,349 | +0.00(+0.00%) |
Jan 19, 2012 | 10.53 | 10.80 | 10.50 | 10.72 | 933,995 | +0.27(+2.58%) |
Jan 18, 2012 | 10.31 | 10.65 | 10.25 | 10.45 | 1,000,431 | +0.14(+1.36%) |
Jan 17, 2012 | 9.940 | 10.36 | 9.830 | 10.31 | 861,259 | +0.51(+5.20%) |
Jan 13, 2012 | 9.700 | 9.998 | 9.580 | 9.800 | 576,315 | -0.06(-0.61%) |
Jan 12, 2012 | 10.10 | 10.20 | 9.710 | 9.860 | 805,387 | -0.11(-1.10%) |
Jan 11, 2012 | 9.540 | 10.10 | 9.460 | 9.970 | 1,287,195 | +0.41(+4.29%) |
Jan 10, 2012 | 9.480 | 9.630 | 9.360 | 9.560 | 388,968 | +0.23(+2.47%) |
Jan 09, 2012 | 9.300 | 9.440 | 9.200 | 9.330 | 336,098 | +0.11(+1.19%) |
Jan 06, 2012 | 9.290 | 9.410 | 9.180 | 9.220 | 259,381 | -0.08(-0.86%) |
Jan 05, 2012 | 9.230 | 9.440 | 9.000 | 9.300 | 285,248 | +0.05(+0.54%) |
Jan 04, 2012 | 9.460 | 9.540 | 9.210 | 9.250 | 382,152 | -0.26(-2.73%) |
Dec 30, 2011 | 9.590 | 9.577 | 9.470 | 9.510 | 295,980 | -0.08(-0.83%) |
Dec 29, 2011 | 9.430 | 9.630 | 9.360 | 9.590 | 242,392 | +0.16(+1.70%) |
Dec 28, 2011 | 9.620 | 9.740 | 9.400 | 9.430 | 405,630 | -0.18(-1.87%) |
Dec 27, 2011 | 9.580 | 9.750 | 9.438 | 9.610 | 327,323 | +0.03(+0.31%) |
Dec 23, 2011 | 9.740 | 9.740 | 9.500 | 9.580 | 140,649 | -0.02(-0.21%) |
Dec 21, 2011 | 9.490 | 9.665 | 9.320 | 9.600 | 486,666 | +0.12(+1.27%) |
Dec 20, 2011 | 9.390 | 9.520 | 9.340 | 9.480 | 651,078 | +0.25(+2.71%) |
Dec 19, 2011 | 9.310 | 9.580 | 9.180 | 9.230 | 547,288 | +0.00(+0.00%) |
Dec 16, 2011 | 9.290 | 9.440 | 9.060 | 9.230 | 851,155 | +0.04(+0.44%) |
Dec 15, 2011 | 9.240 | 9.370 | 9.050 | 9.190 | 503,870 | +0.12(+1.32%) |
Dec 14, 2011 | 9.550 | 9.550 | 8.890 | 9.070 | 911,308 | -0.51(-5.32%) |
Dec 13, 2011 | 9.520 | 9.790 | 9.460 | 9.580 | 689,165 | +0.14(+1.48%) |
Dec 12, 2011 | 9.580 | 9.600 | 9.190 | 9.440 | 536,194 | -0.29(-2.98%) |
Dec 09, 2011 | 9.170 | 9.800 | 9.050 | 9.730 | 647,675 | +0.61(+6.69%) |
Dec 08, 2011 | 9.210 | 9.370 | 9.090 | 9.120 | 406,334 | -0.17(-1.83%) |
Dec 07, 2011 | 9.390 | 9.480 | 9.090 | 9.290 | 441,988 | -0.16(-1.69%) |
Dec 06, 2011 | 9.390 | 9.510 | 9.250 | 9.450 | 637,588 | +0.05(+0.53%) |
Dec 05, 2011 | 9.510 | 9.550 | 9.280 | 9.400 | 610,866 | +0.09(+0.97%) |
Dec 02, 2011 | 9.450 | 9.687 | 9.270 | 9.310 | 783,438 | -0.04(-0.43%) |
Dec 01, 2011 | 9.390 | 9.510 | 9.250 | 9.350 | 573,489 | -0.13(-1.37%) |
Nov 30, 2011 | 9.120 | 9.500 | 9.100 | 9.480 | 1,353,904 | +0.43(+4.75%) |
Nov 29, 2011 | 8.720 | 9.060 | 8.640 | 9.050 | 1,538,290 | +0.30(+3.43%) |
Nov 28, 2011 | 8.400 | 8.930 | 8.400 | 8.750 | 961,580 | +0.65(+8.02%) |
Nov 25, 2011 | 8.040 | 8.270 | 8.040 | 8.100 | 200,149 | +0.09(+1.12%) |
Nov 23, 2011 | 8.080 | 8.340 | 7.860 | 8.010 | 599,604 | -0.15(-1.84%) |
Nov 22, 2011 | 8.020 | 8.230 | 8.020 | 8.160 | 476,253 | +0.15(+1.87%) |
Nov 21, 2011 | 8.130 | 8.160 | 7.890 | 8.010 | 715,360 | -0.26(-3.14%) |
Nov 18, 2011 | 8.470 | 8.552 | 8.230 | 8.270 | 461,264 | -0.18(-2.13%) |
Nov 17, 2011 | 8.270 | 8.610 | 8.240 | 8.450 | 938,925 | +0.29(+3.55%) |
Nov 16, 2011 | 8.240 | 8.310 | 8.120 | 8.160 | 785,840 | -0.02(-0.24%) |
Nov 15, 2011 | 8.080 | 8.290 | 7.990 | 8.180 | 700,782 | +0.06(+0.74%) |
Nov 14, 2011 | 8.150 | 8.270 | 8.060 | 8.120 | 692,545 | -0.07(-0.85%) |
Nov 11, 2011 | 7.970 | 8.240 | 7.950 | 8.190 | 482,787 | +0.31(+3.93%) |
Nov 10, 2011 | 8.390 | 8.390 | 7.830 | 7.880 | 915,064 | -0.42(-5.06%) |
Nov 09, 2011 | 8.570 | 8.710 | 8.230 | 8.300 | 790,136 | -0.50(-5.68%) |
Nov 08, 2011 | 8.540 | 8.930 | 8.420 | 8.800 | 848,038 | +0.38(+4.51%) |
Nov 07, 2011 | 8.490 | 8.580 | 8.230 | 8.420 | 973,182 | -0.06(-0.71%) |
Nov 04, 2011 | 8.410 | 8.510 | 8.380 | 8.480 | 414,523 | -0.02(-0.24%) |
Nov 03, 2011 | 8.400 | 8.540 | 8.220 | 8.500 | 450,733 | +0.19(+2.29%) |
Nov 02, 2011 | 8.340 | 8.410 | 8.140 | 8.310 | 370,079 | +0.10(+1.22%) |