Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 11.40 | 11.48 | 11.08 | 11.19 | 616,878 | -0.11(-0.97%) |
Jan 30, 2012 | 11.61 | 11.66 | 11.26 | 11.30 | 402,170 | -0.45(-3.83%) |
Jan 27, 2012 | 11.35 | 11.75 | 11.32 | 11.75 | 314,045 | +0.33(+2.89%) |
Jan 26, 2012 | 11.46 | 11.59 | 11.24 | 11.42 | 367,974 | +0.00(+0.00%) |
Jan 25, 2012 | 11.43 | 11.58 | 11.27 | 11.42 | 438,413 | -0.03(-0.26%) |
Jan 24, 2012 | 10.88 | 11.73 | 10.88 | 11.45 | 729,986 | +0.55(+5.05%) |
Jan 23, 2012 | 11.67 | 11.69 | 10.54 | 10.90 | 1,758,254 | -0.81(-6.92%) |
Jan 20, 2012 | 11.46 | 11.94 | 11.27 | 11.71 | 1,160,707 | -0.32(-2.66%) |
Jan 19, 2012 | 11.67 | 12.06 | 11.67 | 12.03 | 1,237,271 | +0.40(+3.44%) |
Jan 18, 2012 | 11.36 | 11.79 | 11.25 | 11.63 | 582,154 | +0.28(+2.47%) |
Jan 17, 2012 | 11.38 | 11.50 | 11.31 | 11.35 | 404,388 | +0.16(+1.43%) |
Jan 13, 2012 | 11.26 | 11.55 | 11.02 | 11.19 | 521,188 | -0.15(-1.32%) |
Jan 12, 2012 | 11.18 | 11.50 | 11.10 | 11.34 | 493,816 | +0.18(+1.61%) |
Jan 11, 2012 | 11.11 | 11.30 | 11.06 | 11.16 | 515,063 | +0.00(+0.00%) |
Jan 10, 2012 | 11.11 | 11.44 | 10.99 | 11.16 | 1,904,553 | +0.32(+2.95%) |
Jan 09, 2012 | 10.52 | 10.85 | 10.33 | 10.84 | 1,052,512 | +0.36(+3.44%) |
Jan 06, 2012 | 10.39 | 10.53 | 10.22 | 10.48 | 697,676 | +0.08(+0.77%) |
Jan 05, 2012 | 9.900 | 10.41 | 9.860 | 10.40 | 792,434 | +0.42(+4.21%) |
Jan 04, 2012 | 9.920 | 10.04 | 9.860 | 9.980 | 594,682 | +0.28(+2.89%) |
Dec 30, 2011 | 9.560 | 9.820 | 9.380 | 9.700 | 678,431 | +0.11(+1.15%) |
Dec 29, 2011 | 9.380 | 9.671 | 9.350 | 9.590 | 573,455 | +0.24(+2.57%) |
Dec 28, 2011 | 9.450 | 9.800 | 9.060 | 9.350 | 1,062,335 | -0.11(-1.16%) |
Dec 27, 2011 | 8.210 | 9.510 | 8.210 | 9.460 | 1,785,160 | +1.26(+15.37%) |
Dec 23, 2011 | 8.100 | 8.240 | 8.050 | 8.200 | 186,234 | +0.06(+0.74%) |
Dec 21, 2011 | 8.040 | 8.190 | 7.850 | 8.140 | 317,171 | +0.12(+1.50%) |
Dec 20, 2011 | 7.890 | 8.060 | 7.846 | 8.020 | 460,259 | +0.33(+4.29%) |
Dec 19, 2011 | 8.010 | 8.150 | 7.660 | 7.690 | 436,558 | -0.23(-2.90%) |
Dec 16, 2011 | 8.280 | 8.410 | 7.870 | 7.920 | 976,406 | -0.31(-3.77%) |
Dec 15, 2011 | 8.440 | 8.640 | 8.185 | 8.230 | 645,768 | -0.07(-0.84%) |
Dec 14, 2011 | 8.540 | 8.610 | 8.280 | 8.300 | 476,737 | -0.34(-3.94%) |
Dec 13, 2011 | 9.190 | 9.190 | 8.585 | 8.640 | 498,072 | -0.44(-4.85%) |
Dec 12, 2011 | 8.900 | 9.100 | 8.690 | 9.080 | 509,738 | -0.02(-0.22%) |
Dec 09, 2011 | 8.430 | 9.150 | 7.910 | 9.100 | 836,994 | +0.73(+8.72%) |
Dec 08, 2011 | 8.410 | 8.550 | 8.345 | 8.370 | 728,268 | -0.15(-1.76%) |
Dec 07, 2011 | 8.260 | 8.560 | 8.080 | 8.520 | 555,289 | +0.18(+2.16%) |
Dec 06, 2011 | 8.430 | 8.540 | 8.280 | 8.340 | 248,167 | -0.07(-0.83%) |
Dec 05, 2011 | 8.520 | 8.670 | 8.330 | 8.410 | 470,389 | +0.09(+1.08%) |
Dec 02, 2011 | 8.400 | 8.540 | 8.200 | 8.320 | 517,773 | +0.01(+0.12%) |
Dec 01, 2011 | 8.580 | 8.670 | 8.310 | 8.310 | 511,897 | -0.29(-3.37%) |
Nov 30, 2011 | 8.620 | 8.650 | 8.242 | 8.600 | 838,260 | +0.41(+5.01%) |
Nov 29, 2011 | 8.160 | 8.280 | 8.100 | 8.190 | 230,549 | +0.03(+0.37%) |
Nov 28, 2011 | 8.040 | 8.360 | 8.025 | 8.160 | 596,958 | +0.44(+5.70%) |
Nov 25, 2011 | 7.720 | 7.880 | 7.600 | 7.720 | 143,076 | -0.04(-0.52%) |
Nov 23, 2011 | 7.880 | 7.990 | 7.750 | 7.760 | 493,850 | -0.21(-2.63%) |
Nov 22, 2011 | 7.970 | 8.110 | 7.840 | 7.970 | 280,827 | -0.02(-0.25%) |
Nov 21, 2011 | 8.020 | 8.090 | 7.900 | 7.990 | 332,808 | -0.23(-2.80%) |
Nov 18, 2011 | 8.140 | 8.280 | 8.030 | 8.220 | 205,298 | +0.09(+1.11%) |
Nov 17, 2011 | 8.190 | 8.270 | 8.030 | 8.130 | 343,045 | -0.06(-0.73%) |
Nov 16, 2011 | 8.230 | 8.560 | 8.180 | 8.190 | 560,517 | -0.16(-1.92%) |
Nov 15, 2011 | 8.350 | 8.430 | 8.180 | 8.350 | 391,269 | -0.05(-0.60%) |
Nov 14, 2011 | 8.680 | 8.740 | 8.320 | 8.400 | 381,674 | -0.35(-4.00%) |
Nov 11, 2011 | 8.590 | 8.820 | 8.361 | 8.750 | 430,292 | +0.29(+3.43%) |
Nov 10, 2011 | 8.430 | 8.510 | 8.190 | 8.460 | 565,032 | +0.15(+1.81%) |
Nov 09, 2011 | 8.430 | 8.620 | 8.290 | 8.310 | 575,826 | -0.41(-4.70%) |
Nov 08, 2011 | 8.840 | 8.840 | 8.460 | 8.720 | 562,164 | -0.07(-0.80%) |
Nov 07, 2011 | 8.910 | 8.970 | 8.720 | 8.790 | 550,903 | -0.15(-1.68%) |
Nov 04, 2011 | 8.660 | 8.960 | 8.590 | 8.940 | 509,964 | +0.13(+1.48%) |
Nov 03, 2011 | 8.900 | 8.970 | 8.370 | 8.810 | 848,042 | +0.16(+1.85%) |
Nov 02, 2011 | 8.500 | 8.850 | 8.480 | 8.650 | 566,287 | +0.36(+4.34%) |