Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 11.03 | 11.03 | 10.57 | 10.62 | 124,108 | -0.33(-3.00%) |
Jan 30, 2012 | 10.77 | 11.03 | 10.67 | 10.95 | 72,361 | +0.07(+0.65%) |
Jan 27, 2012 | 10.67 | 10.93 | 10.67 | 10.88 | 81,493 | +0.16(+1.49%) |
Jan 26, 2012 | 10.66 | 10.83 | 10.46 | 10.72 | 125,316 | +0.08(+0.75%) |
Jan 25, 2012 | 10.36 | 10.65 | 10.24 | 10.64 | 62,002 | +0.23(+2.22%) |
Jan 24, 2012 | 10.14 | 10.45 | 10.14 | 10.41 | 75,015 | +0.20(+1.91%) |
Jan 23, 2012 | 10.31 | 10.49 | 10.15 | 10.21 | 39,114 | -0.14(-1.37%) |
Jan 20, 2012 | 10.25 | 10.45 | 10.22 | 10.36 | 46,928 | +0.10(+0.95%) |
Jan 19, 2012 | 10.09 | 10.28 | 10.06 | 10.26 | 50,486 | +0.17(+1.67%) |
Jan 18, 2012 | 9.751 | 10.10 | 9.720 | 10.09 | 53,435 | +0.33(+3.37%) |
Jan 17, 2012 | 9.911 | 9.920 | 9.654 | 9.760 | 93,822 | -0.07(-0.72%) |
Jan 13, 2012 | 9.982 | 10.04 | 9.796 | 9.831 | 60,616 | -0.29(-2.90%) |
Jan 12, 2012 | 9.893 | 10.16 | 9.769 | 10.12 | 74,070 | +0.29(+2.98%) |
Jan 11, 2012 | 9.689 | 9.956 | 9.689 | 9.831 | 104,605 | +0.06(+0.64%) |
Jan 10, 2012 | 9.671 | 9.796 | 9.645 | 9.769 | 66,844 | +0.28(+3.00%) |
Jan 09, 2012 | 9.742 | 9.742 | 9.467 | 9.485 | 66,592 | -0.17(-1.75%) |
Jan 06, 2012 | 9.796 | 9.796 | 9.547 | 9.654 | 65,018 | -0.13(-1.36%) |
Jan 05, 2012 | 9.600 | 9.822 | 9.414 | 9.787 | 61,444 | +0.08(+0.82%) |
Jan 04, 2012 | 9.689 | 9.787 | 9.591 | 9.707 | 55,401 | +0.19(+1.96%) |
Dec 30, 2011 | 9.529 | 9.627 | 9.511 | 9.520 | 96,475 | -0.04(-0.37%) |
Dec 29, 2011 | 9.405 | 9.725 | 9.405 | 9.556 | 79,195 | +0.20(+2.09%) |
Dec 28, 2011 | 9.778 | 9.796 | 9.289 | 9.360 | 74,658 | -0.44(-4.53%) |
Dec 27, 2011 | 9.654 | 9.876 | 9.654 | 9.805 | 31,104 | +0.07(+0.73%) |
Dec 23, 2011 | 9.840 | 9.876 | 9.609 | 9.733 | 29,793 | -0.06(-0.63%) |
Dec 21, 2011 | 9.476 | 9.813 | 9.307 | 9.796 | 66,602 | +0.27(+2.80%) |
Dec 20, 2011 | 9.245 | 9.556 | 9.210 | 9.529 | 134,125 | +0.54(+6.03%) |
Dec 19, 2011 | 9.307 | 9.485 | 8.961 | 8.987 | 87,533 | -0.21(-2.32%) |
Dec 16, 2011 | 9.245 | 9.609 | 9.112 | 9.201 | 325,573 | +0.06(+0.68%) |
Dec 15, 2011 | 9.165 | 9.192 | 9.005 | 9.138 | 83,605 | +0.15(+1.68%) |
Dec 14, 2011 | 9.325 | 9.325 | 8.952 | 8.987 | 188,859 | -0.51(-5.33%) |
Dec 13, 2011 | 9.893 | 10.06 | 9.396 | 9.494 | 144,908 | -0.26(-2.64%) |
Dec 12, 2011 | 9.716 | 9.787 | 9.556 | 9.751 | 97,934 | -0.12(-1.26%) |
Dec 09, 2011 | 9.503 | 10.04 | 9.440 | 9.876 | 162,041 | +0.43(+4.51%) |
Dec 08, 2011 | 9.742 | 9.742 | 9.414 | 9.449 | 134,983 | -0.42(-4.23%) |
Dec 07, 2011 | 9.645 | 9.902 | 9.503 | 9.867 | 110,082 | +0.14(+1.46%) |
Dec 06, 2011 | 9.627 | 9.778 | 9.565 | 9.725 | 164,752 | +0.08(+0.83%) |
Dec 05, 2011 | 9.511 | 9.769 | 9.423 | 9.645 | 145,697 | +0.31(+3.33%) |
Dec 02, 2011 | 9.405 | 9.600 | 9.272 | 9.334 | 82,236 | +0.10(+1.06%) |
Dec 01, 2011 | 9.210 | 9.414 | 9.121 | 9.236 | 178,284 | -0.03(-0.29%) |
Nov 30, 2011 | 8.925 | 9.325 | 8.916 | 9.263 | 338,646 | +0.79(+9.33%) |
Nov 29, 2011 | 8.419 | 8.561 | 8.348 | 8.472 | 175,222 | +0.04(+0.53%) |
Nov 28, 2011 | 7.913 | 8.455 | 7.913 | 8.428 | 187,763 | +0.79(+10.35%) |
Nov 25, 2011 | 7.931 | 8.108 | 7.638 | 7.638 | 72,510 | -0.36(-4.44%) |
Nov 23, 2011 | 8.392 | 8.392 | 7.966 | 7.993 | 94,319 | -0.49(-5.76%) |
Nov 22, 2011 | 8.446 | 8.702 | 8.331 | 8.481 | 125,442 | +0.06(+0.73%) |
Nov 21, 2011 | 8.499 | 8.563 | 8.384 | 8.419 | 111,466 | -0.28(-3.25%) |
Nov 18, 2011 | 8.525 | 8.737 | 8.525 | 8.702 | 114,272 | +0.18(+2.07%) |
Nov 17, 2011 | 8.578 | 8.667 | 8.393 | 8.525 | 98,834 | -0.07(-0.82%) |
Nov 16, 2011 | 8.481 | 8.817 | 8.481 | 8.596 | 125,154 | +0.04(+0.52%) |
Nov 15, 2011 | 8.225 | 8.605 | 7.916 | 8.552 | 373,489 | +0.27(+3.31%) |
Nov 14, 2011 | 8.393 | 8.534 | 8.146 | 8.278 | 151,795 | -0.19(-2.19%) |
Nov 11, 2011 | 8.437 | 8.552 | 8.322 | 8.464 | 188,174 | +0.16(+1.91%) |
Nov 10, 2011 | 8.517 | 8.570 | 8.243 | 8.305 | 197,052 | -0.02(-0.21%) |
Nov 09, 2011 | 8.640 | 8.808 | 8.287 | 8.322 | 174,656 | -0.61(-6.82%) |
Nov 08, 2011 | 9.082 | 9.126 | 8.658 | 8.932 | 159,299 | -0.04(-0.49%) |
Nov 07, 2011 | 9.400 | 9.550 | 8.897 | 8.976 | 172,632 | -0.45(-4.78%) |
Nov 04, 2011 | 10.60 | 10.60 | 9.329 | 9.427 | 99,909 | -0.95(-9.19%) |
Nov 03, 2011 | 9.983 | 10.45 | 9.771 | 10.38 | 215,582 | +0.56(+5.67%) |
Nov 02, 2011 | 9.506 | 9.851 | 9.435 | 9.824 | 247,589 | +0.50(+5.40%) |