Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 10.43 | 10.58 | 10.24 | 10.38 | 2,521,726 | +0.01(+0.07%) |
Jan 30, 2012 | 10.42 | 10.60 | 10.27 | 10.37 | 3,189,129 | -0.30(-2.82%) |
Jan 27, 2012 | 10.43 | 10.71 | 10.43 | 10.67 | 1,709,586 | +0.23(+2.22%) |
Jan 26, 2012 | 10.70 | 10.79 | 10.43 | 10.44 | 3,428,288 | -0.20(-1.89%) |
Jan 25, 2012 | 10.20 | 10.73 | 10.20 | 10.64 | 4,252,591 | +0.15(+1.40%) |
Jan 24, 2012 | 10.12 | 10.64 | 9.997 | 10.49 | 4,759,492 | -0.20(-1.88%) |
Jan 23, 2012 | 10.43 | 10.86 | 10.35 | 10.69 | 2,820,698 | +0.42(+4.06%) |
Jan 20, 2012 | 9.827 | 10.43 | 9.827 | 10.28 | 2,680,014 | +0.39(+3.99%) |
Jan 19, 2012 | 9.889 | 10.14 | 9.804 | 9.882 | 5,463,094 | -0.05(-0.54%) |
Jan 18, 2012 | 10.35 | 10.38 | 9.789 | 9.936 | 14,916,045 | -0.42(-4.03%) |
Jan 17, 2012 | 10.18 | 10.47 | 9.712 | 10.35 | 15,027,888 | +0.59(+6.10%) |
Jan 13, 2012 | 9.233 | 9.889 | 9.032 | 9.758 | 1,241,386 | +0.42(+4.47%) |
Jan 12, 2012 | 9.086 | 9.426 | 8.854 | 9.341 | 2,834,373 | +0.65(+7.47%) |
Jan 11, 2012 | 8.885 | 9.194 | 8.622 | 8.692 | 1,526,938 | -0.20(-2.26%) |
Jan 10, 2012 | 9.063 | 9.271 | 8.761 | 8.893 | 661,517 | -0.17(-1.88%) |
Jan 09, 2012 | 9.094 | 9.194 | 8.506 | 9.063 | 497,371 | +0.02(+0.26%) |
Jan 06, 2012 | 9.078 | 9.464 | 8.692 | 9.039 | 654,601 | -0.02(-0.17%) |
Jan 05, 2012 | 8.893 | 9.117 | 8.715 | 9.055 | 365,697 | +0.08(+0.86%) |
Jan 04, 2012 | 8.839 | 9.155 | 8.692 | 8.978 | 225,318 | +0.32(+3.75%) |
Dec 30, 2011 | 8.445 | 8.676 | 8.394 | 8.653 | 132,659 | +0.02(+0.18%) |
Dec 29, 2011 | 8.792 | 8.823 | 8.568 | 8.638 | 56,480 | -0.10(-1.15%) |
Dec 28, 2011 | 8.885 | 9.178 | 8.545 | 8.738 | 213,538 | -0.16(-1.82%) |
Dec 27, 2011 | 8.815 | 8.900 | 8.692 | 8.900 | 42,960 | +0.01(+0.09%) |
Dec 23, 2011 | 9.009 | 9.078 | 8.800 | 8.893 | 54,627 | +0.05(+0.52%) |
Dec 21, 2011 | 8.970 | 8.970 | 8.653 | 8.846 | 113,934 | -0.17(-1.89%) |
Dec 20, 2011 | 8.877 | 9.063 | 8.638 | 9.016 | 168,118 | +0.34(+3.92%) |
Dec 19, 2011 | 8.854 | 8.885 | 8.491 | 8.676 | 115,705 | -0.20(-2.26%) |
Dec 16, 2011 | 9.287 | 9.495 | 8.560 | 8.877 | 533,633 | +0.24(+2.77%) |
Dec 15, 2011 | 8.576 | 8.669 | 8.483 | 8.638 | 162,326 | +0.12(+1.45%) |
Dec 14, 2011 | 8.166 | 8.537 | 7.989 | 8.514 | 424,549 | +0.32(+3.86%) |
Dec 13, 2011 | 8.491 | 8.491 | 8.197 | 8.197 | 114,007 | -0.18(-2.12%) |
Dec 12, 2011 | 8.244 | 8.390 | 8.081 | 8.375 | 137,010 | +0.03(+0.37%) |
Dec 09, 2011 | 8.475 | 8.499 | 8.166 | 8.344 | 630,375 | -0.15(-1.73%) |
Dec 08, 2011 | 8.738 | 8.754 | 8.383 | 8.491 | 482,012 | +0.03(+0.37%) |
Dec 07, 2011 | 8.135 | 8.514 | 8.135 | 8.460 | 415,057 | +0.28(+3.40%) |
Dec 06, 2011 | 8.213 | 8.251 | 7.996 | 8.182 | 172,983 | -0.08(-0.94%) |
Dec 05, 2011 | 8.406 | 8.437 | 8.228 | 8.259 | 173,417 | -0.02(-0.28%) |
Dec 02, 2011 | 8.553 | 8.553 | 8.166 | 8.282 | 723,596 | -0.18(-2.10%) |
Dec 01, 2011 | 9.735 | 12.36 | 8.101 | 8.460 | 904,212 | -0.46(-5.11%) |
Nov 30, 2011 | 9.155 | 9.301 | 8.738 | 8.916 | 146,667 | +0.09(+1.05%) |
Nov 29, 2011 | 8.900 | 8.900 | 8.669 | 8.823 | 331,312 | -0.09(-1.04%) |
Nov 28, 2011 | 8.483 | 9.194 | 8.468 | 8.916 | 233,890 | +0.75(+9.18%) |
Nov 25, 2011 | 8.429 | 8.429 | 8.112 | 8.166 | 51,119 | -0.32(-3.82%) |
Nov 23, 2011 | 8.568 | 8.584 | 8.390 | 8.491 | 126,034 | -0.15(-1.70%) |
Nov 22, 2011 | 8.197 | 8.684 | 8.159 | 8.638 | 208,098 | +0.48(+5.87%) |
Nov 21, 2011 | 8.004 | 8.190 | 7.819 | 8.159 | 82,744 | +0.03(+0.38%) |
Nov 18, 2011 | 8.174 | 8.290 | 7.865 | 8.128 | 230,436 | -0.05(-0.57%) |
Nov 17, 2011 | 8.058 | 8.367 | 8.058 | 8.174 | 220,608 | +0.10(+1.24%) |
Nov 16, 2011 | 8.336 | 8.460 | 8.035 | 8.074 | 203,844 | -0.36(-4.30%) |
Nov 15, 2011 | 8.499 | 8.614 | 8.190 | 8.437 | 149,202 | -0.06(-0.73%) |
Nov 14, 2011 | 9.001 | 9.016 | 8.437 | 8.499 | 102,421 | -0.49(-5.42%) |
Nov 11, 2011 | 8.692 | 9.348 | 8.692 | 8.985 | 105,169 | +0.39(+4.59%) |
Nov 10, 2011 | 8.692 | 8.761 | 8.383 | 8.591 | 92,136 | +0.03(+0.36%) |
Nov 09, 2011 | 9.140 | 9.426 | 8.553 | 8.560 | 106,360 | -0.85(-9.03%) |
Nov 08, 2011 | 9.155 | 9.480 | 9.086 | 9.410 | 435,507 | +0.30(+3.31%) |
Nov 07, 2011 | 9.310 | 9.310 | 9.063 | 9.109 | 88,076 | -0.19(-1.99%) |
Nov 04, 2011 | 9.171 | 9.356 | 9.109 | 9.294 | 100,788 | +0.02(+0.25%) |
Nov 03, 2011 | 9.457 | 9.472 | 9.171 | 9.271 | 181,320 | -0.06(-0.66%) |
Nov 02, 2011 | 9.248 | 9.526 | 9.109 | 9.333 | 121,232 | +0.22(+2.46%) |