Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 11.18 | 11.21 | 10.97 | 11.11 | 137,106 | +0.08(+0.73%) |
Jan 30, 2012 | 10.79 | 11.03 | 10.76 | 11.03 | 211,606 | -0.26(-2.30%) |
Jan 27, 2012 | 11.09 | 11.31 | 11.09 | 11.29 | 173,846 | +0.12(+1.07%) |
Jan 26, 2012 | 11.32 | 11.35 | 11.08 | 11.17 | 180,600 | -0.03(-0.27%) |
Jan 25, 2012 | 10.92 | 11.27 | 10.84 | 11.20 | 149,817 | +0.20(+1.82%) |
Jan 24, 2012 | 10.86 | 11.09 | 10.85 | 11.00 | 187,697 | -0.14(-1.26%) |
Jan 23, 2012 | 11.19 | 11.31 | 11.04 | 11.14 | 264,645 | +0.17(+1.55%) |
Jan 20, 2012 | 10.81 | 11.00 | 10.77 | 10.97 | 281,309 | +0.17(+1.57%) |
Jan 19, 2012 | 10.78 | 10.83 | 10.66 | 10.80 | 260,006 | +0.42(+4.05%) |
Jan 18, 2012 | 10.20 | 10.40 | 10.17 | 10.38 | 265,038 | +0.25(+2.47%) |
Jan 17, 2012 | 10.07 | 10.20 | 10.04 | 10.13 | 186,626 | +0.24(+2.43%) |
Jan 13, 2012 | 9.930 | 9.940 | 9.650 | 9.890 | 223,424 | -0.29(-2.85%) |
Jan 12, 2012 | 10.13 | 10.20 | 9.990 | 10.18 | 412,561 | +0.32(+3.25%) |
Jan 11, 2012 | 9.780 | 9.860 | 9.670 | 9.860 | 195,811 | +0.16(+1.65%) |
Jan 10, 2012 | 9.710 | 9.740 | 9.343 | 9.700 | 1,890,174 | +0.45(+4.86%) |
Jan 09, 2012 | 9.250 | 9.290 | 9.120 | 9.250 | 235,527 | -0.09(-0.96%) |
Jan 06, 2012 | 9.480 | 9.490 | 9.250 | 9.340 | 996,442 | -0.29(-3.01%) |
Jan 05, 2012 | 9.470 | 9.650 | 9.370 | 9.630 | 812,470 | -0.24(-2.43%) |
Jan 04, 2012 | 9.800 | 9.930 | 9.700 | 9.870 | 183,891 | +0.40(+4.22%) |
Dec 30, 2011 | 9.430 | 9.550 | 9.360 | 9.470 | 158,305 | -0.01(-0.11%) |
Dec 29, 2011 | 9.280 | 9.500 | 9.260 | 9.480 | 227,235 | +0.04(+0.42%) |
Dec 28, 2011 | 9.720 | 9.740 | 9.360 | 9.440 | 1,467,245 | -0.30(-3.08%) |
Dec 27, 2011 | 9.720 | 9.830 | 9.720 | 9.740 | 1,109,246 | -0.13(-1.32%) |
Dec 23, 2011 | 9.800 | 9.910 | 9.760 | 9.870 | 255,965 | +0.02(+0.20%) |
Dec 21, 2011 | 9.990 | 10.00 | 9.740 | 9.850 | 303,257 | +0.04(+0.41%) |
Dec 20, 2011 | 9.710 | 9.880 | 9.710 | 9.810 | 535,536 | +0.59(+6.40%) |
Dec 19, 2011 | 9.520 | 9.560 | 9.210 | 9.220 | 398,535 | -0.14(-1.50%) |
Dec 16, 2011 | 9.500 | 9.570 | 9.330 | 9.360 | 349,999 | -0.08(-0.85%) |
Dec 15, 2011 | 9.640 | 9.670 | 9.430 | 9.440 | 383,943 | +0.23(+2.50%) |
Dec 14, 2011 | 9.300 | 9.430 | 9.150 | 9.210 | 715,487 | -0.04(-0.43%) |
Dec 13, 2011 | 9.730 | 9.800 | 9.200 | 9.250 | 288,175 | -0.52(-5.32%) |
Dec 12, 2011 | 9.840 | 9.910 | 9.670 | 9.770 | 318,499 | -0.76(-7.22%) |
Dec 09, 2011 | 10.38 | 10.68 | 10.38 | 10.53 | 449,454 | +0.43(+4.26%) |
Dec 08, 2011 | 10.28 | 10.37 | 10.05 | 10.10 | 415,589 | -0.60(-5.61%) |
Dec 07, 2011 | 10.53 | 10.78 | 10.45 | 10.70 | 293,961 | -0.02(-0.19%) |
Dec 06, 2011 | 10.74 | 10.80 | 10.66 | 10.72 | 326,375 | +0.05(+0.47%) |
Dec 05, 2011 | 10.86 | 10.89 | 10.62 | 10.67 | 423,740 | +0.24(+2.30%) |
Dec 02, 2011 | 10.63 | 10.69 | 10.41 | 10.43 | 197,843 | +0.21(+2.05%) |
Dec 01, 2011 | 10.20 | 10.37 | 10.17 | 10.22 | 511,638 | -0.09(-0.87%) |
Nov 30, 2011 | 10.35 | 10.44 | 10.20 | 10.31 | 284,921 | +0.69(+7.17%) |
Nov 29, 2011 | 9.610 | 9.770 | 9.580 | 9.620 | 448,325 | +0.28(+3.00%) |
Nov 28, 2011 | 9.420 | 9.520 | 9.260 | 9.340 | 253,346 | +0.75(+8.73%) |
Nov 25, 2011 | 8.680 | 8.890 | 8.560 | 8.590 | 164,495 | -0.13(-1.49%) |
Nov 23, 2011 | 9.040 | 9.070 | 8.690 | 8.720 | 206,610 | -0.52(-5.63%) |
Nov 22, 2011 | 9.320 | 9.380 | 9.160 | 9.240 | 214,333 | -0.17(-1.81%) |
Nov 21, 2011 | 9.500 | 9.500 | 9.310 | 9.410 | 1,433,326 | -0.24(-2.49%) |
Nov 18, 2011 | 9.770 | 9.820 | 9.620 | 9.650 | 191,442 | +0.15(+1.58%) |
Nov 17, 2011 | 9.760 | 9.900 | 9.500 | 9.500 | 253,199 | -0.13(-1.35%) |
Nov 16, 2011 | 9.800 | 9.950 | 9.630 | 9.630 | 2,057,887 | -0.34(-3.41%) |
Nov 15, 2011 | 9.870 | 10.05 | 9.810 | 9.970 | 217,879 | -0.11(-1.09%) |
Nov 14, 2011 | 10.20 | 10.30 | 10.04 | 10.08 | 129,760 | -0.34(-3.26%) |
Nov 11, 2011 | 10.45 | 10.60 | 10.35 | 10.42 | 228,157 | +0.59(+6.00%) |
Nov 10, 2011 | 9.930 | 10.00 | 9.670 | 9.830 | 241,236 | +0.22(+2.29%) |
Nov 09, 2011 | 9.700 | 9.900 | 9.510 | 9.610 | 257,042 | -1.12(-10.44%) |
Nov 08, 2011 | 10.68 | 10.73 | 10.40 | 10.73 | 159,101 | +0.23(+2.19%) |
Nov 07, 2011 | 10.40 | 10.51 | 10.24 | 10.50 | 192,706 | +0.05(+0.48%) |
Nov 04, 2011 | 10.51 | 10.60 | 10.25 | 10.45 | 148,113 | -0.53(-4.83%) |
Nov 03, 2011 | 10.96 | 11.03 | 10.64 | 10.98 | 202,474 | +0.48(+4.57%) |
Nov 02, 2011 | 10.48 | 10.61 | 10.30 | 10.50 | 256,382 | +0.30(+2.94%) |