Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 11.16 | 11.55 | 10.90 | 11.46 | 1,227,598 | +0.38(+3.43%) |
Jan 30, 2012 | 11.05 | 11.13 | 10.99 | 11.08 | 631,298 | -0.04(-0.36%) |
Jan 27, 2012 | 10.99 | 11.27 | 10.98 | 11.12 | 542,048 | +0.09(+0.82%) |
Jan 26, 2012 | 11.06 | 11.19 | 10.85 | 11.03 | 990,943 | -0.02(-0.18%) |
Jan 25, 2012 | 11.29 | 11.31 | 10.98 | 11.05 | 1,442,623 | -0.18(-1.60%) |
Jan 24, 2012 | 10.92 | 11.37 | 10.89 | 11.23 | 1,014,361 | +0.29(+2.65%) |
Jan 23, 2012 | 10.93 | 10.99 | 10.80 | 10.94 | 873,014 | +0.02(+0.18%) |
Jan 20, 2012 | 11.18 | 11.33 | 10.89 | 10.92 | 986,172 | -0.25(-2.24%) |
Jan 19, 2012 | 11.65 | 11.65 | 11.16 | 11.17 | 818,907 | -0.39(-3.37%) |
Jan 18, 2012 | 10.88 | 11.61 | 10.82 | 11.56 | 1,975,206 | +0.79(+7.29%) |
Jan 17, 2012 | 11.04 | 11.14 | 10.71 | 10.78 | 1,530,032 | -0.16(-1.51%) |
Jan 13, 2012 | 10.58 | 11.00 | 10.57 | 10.94 | 537,121 | +0.20(+1.86%) |
Jan 12, 2012 | 11.07 | 11.11 | 10.52 | 10.74 | 1,382,446 | -0.30(-2.72%) |
Jan 11, 2012 | 11.27 | 11.40 | 10.92 | 11.04 | 678,975 | -0.26(-2.30%) |
Jan 10, 2012 | 11.18 | 11.50 | 11.06 | 11.30 | 1,355,280 | +0.22(+1.99%) |
Jan 09, 2012 | 11.00 | 11.13 | 10.95 | 11.08 | 850,104 | +0.17(+1.56%) |
Jan 06, 2012 | 11.18 | 11.25 | 10.88 | 10.91 | 863,422 | -0.17(-1.53%) |
Jan 05, 2012 | 11.02 | 11.11 | 10.85 | 11.08 | 1,219,662 | +0.07(+0.64%) |
Jan 04, 2012 | 11.05 | 11.25 | 10.98 | 11.01 | 973,499 | -0.11(-0.99%) |
Dec 30, 2011 | 11.15 | 11.27 | 11.07 | 11.12 | 755,112 | -0.10(-0.89%) |
Dec 29, 2011 | 11.22 | 11.25 | 11.09 | 11.22 | 763,457 | +0.08(+0.72%) |
Dec 28, 2011 | 11.46 | 11.46 | 11.14 | 11.14 | 561,770 | -0.32(-2.79%) |
Dec 27, 2011 | 11.50 | 11.58 | 11.39 | 11.46 | 511,543 | -0.03(-0.26%) |
Dec 23, 2011 | 11.58 | 11.73 | 11.12 | 11.49 | 1,796,949 | +0.50(+4.55%) |
Dec 21, 2011 | 11.10 | 11.10 | 10.72 | 10.99 | 803,067 | -0.17(-1.52%) |
Dec 20, 2011 | 10.99 | 11.22 | 10.86 | 11.16 | 994,650 | +0.27(+2.48%) |
Dec 19, 2011 | 11.00 | 11.39 | 10.84 | 10.89 | 1,272,341 | -0.05(-0.46%) |
Dec 16, 2011 | 10.50 | 10.97 | 10.46 | 10.94 | 1,770,178 | +0.47(+4.49%) |
Dec 15, 2011 | 10.11 | 10.62 | 10.10 | 10.47 | 1,780,589 | +0.50(+5.02%) |
Dec 14, 2011 | 10.68 | 10.75 | 9.470 | 9.970 | 3,222,725 | -0.73(-6.82%) |
Dec 13, 2011 | 10.76 | 11.14 | 10.64 | 10.70 | 1,278,508 | +0.04(+0.38%) |
Dec 12, 2011 | 10.86 | 10.95 | 10.53 | 10.66 | 990,486 | -0.24(-2.20%) |
Dec 09, 2011 | 10.46 | 10.96 | 10.40 | 10.90 | 1,484,087 | +0.52(+5.01%) |
Dec 08, 2011 | 10.71 | 10.86 | 10.31 | 10.38 | 1,334,450 | -0.42(-3.89%) |
Dec 07, 2011 | 10.77 | 10.87 | 10.52 | 10.80 | 911,853 | +0.03(+0.28%) |
Dec 06, 2011 | 10.77 | 10.83 | 10.55 | 10.77 | 912,529 | -0.02(-0.19%) |
Dec 05, 2011 | 10.93 | 11.14 | 10.69 | 10.79 | 1,457,821 | -0.04(-0.37%) |
Dec 02, 2011 | 10.95 | 10.99 | 10.78 | 10.83 | 1,187,948 | -0.02(-0.18%) |
Dec 01, 2011 | 10.75 | 10.90 | 10.56 | 10.85 | 1,154,696 | +0.09(+0.84%) |
Nov 30, 2011 | 10.52 | 10.85 | 10.40 | 10.76 | 2,593,559 | +0.40(+3.86%) |
Nov 29, 2011 | 9.900 | 10.40 | 9.840 | 10.36 | 2,106,646 | +0.29(+2.88%) |
Nov 28, 2011 | 9.570 | 10.07 | 9.490 | 10.07 | 1,470,319 | +0.77(+8.28%) |
Nov 25, 2011 | 9.400 | 9.480 | 9.200 | 9.300 | 250,648 | -0.13(-1.38%) |
Nov 23, 2011 | 9.530 | 9.630 | 9.270 | 9.430 | 964,431 | -0.20(-2.08%) |
Nov 22, 2011 | 8.930 | 9.680 | 8.900 | 9.630 | 1,407,618 | +0.66(+7.36%) |
Nov 21, 2011 | 8.760 | 9.010 | 8.750 | 8.970 | 977,375 | -0.05(-0.55%) |
Nov 18, 2011 | 9.180 | 9.230 | 8.980 | 9.020 | 530,684 | -0.17(-1.85%) |
Nov 17, 2011 | 9.140 | 9.330 | 9.030 | 9.190 | 668,133 | +0.08(+0.88%) |
Nov 16, 2011 | 9.260 | 9.340 | 9.100 | 9.110 | 555,745 | -0.22(-2.36%) |
Nov 15, 2011 | 9.230 | 9.360 | 9.050 | 9.330 | 540,066 | +0.09(+0.97%) |
Nov 14, 2011 | 9.290 | 9.370 | 9.030 | 9.240 | 824,924 | -0.04(-0.43%) |
Nov 11, 2011 | 9.110 | 9.360 | 9.110 | 9.280 | 514,663 | +0.28(+3.11%) |
Nov 10, 2011 | 8.990 | 9.170 | 8.750 | 9.000 | 855,031 | +0.15(+1.69%) |
Nov 09, 2011 | 9.240 | 9.290 | 8.740 | 8.850 | 1,037,583 | -0.55(-5.85%) |
Nov 08, 2011 | 9.290 | 9.430 | 9.120 | 9.400 | 851,386 | +0.19(+2.06%) |
Nov 07, 2011 | 9.370 | 9.490 | 9.150 | 9.210 | 948,834 | -0.18(-1.92%) |
Nov 04, 2011 | 9.750 | 9.780 | 9.310 | 9.390 | 1,047,929 | -0.41(-4.18%) |
Nov 03, 2011 | 9.900 | 9.900 | 9.610 | 9.800 | 911,219 | -0.03(-0.31%) |
Nov 02, 2011 | 9.930 | 10.00 | 9.480 | 9.830 | 1,880,845 | -0.06(-0.61%) |