Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 10.96 | 11.23 | 10.34 | 10.48 | 463,583 | -0.48(-4.40%) |
Jan 30, 2012 | 10.97 | 11.12 | 10.91 | 10.97 | 364,683 | -0.13(-1.15%) |
Jan 27, 2012 | 10.56 | 11.11 | 10.56 | 11.09 | 293,603 | +0.23(+2.09%) |
Jan 26, 2012 | 10.97 | 11.03 | 10.80 | 10.87 | 438,721 | -0.01(-0.09%) |
Jan 25, 2012 | 10.75 | 10.90 | 10.69 | 10.88 | 400,795 | +0.09(+0.82%) |
Jan 24, 2012 | 10.74 | 10.85 | 10.66 | 10.79 | 420,599 | -0.02(-0.18%) |
Jan 23, 2012 | 10.58 | 10.84 | 10.45 | 10.81 | 475,742 | +0.25(+2.33%) |
Jan 20, 2012 | 10.99 | 11.01 | 10.15 | 10.56 | 792,771 | -0.46(-4.20%) |
Jan 19, 2012 | 11.17 | 11.33 | 10.99 | 11.02 | 340,509 | -0.11(-0.97%) |
Jan 18, 2012 | 10.80 | 11.13 | 10.79 | 11.13 | 389,590 | +0.29(+2.63%) |
Jan 17, 2012 | 10.93 | 11.16 | 10.79 | 10.85 | 534,995 | -0.15(-1.34%) |
Jan 13, 2012 | 11.31 | 11.43 | 10.93 | 10.99 | 324,060 | -0.49(-4.29%) |
Jan 12, 2012 | 11.11 | 11.51 | 11.01 | 11.49 | 317,481 | +0.34(+3.09%) |
Jan 11, 2012 | 11.14 | 11.22 | 10.92 | 11.14 | 463,686 | -0.02(-0.18%) |
Jan 10, 2012 | 11.21 | 11.22 | 11.03 | 11.16 | 275,670 | +0.11(+0.98%) |
Jan 09, 2012 | 10.95 | 11.23 | 10.88 | 11.05 | 330,095 | +0.19(+1.72%) |
Jan 06, 2012 | 10.97 | 10.99 | 10.56 | 10.87 | 482,223 | -0.14(-1.25%) |
Jan 05, 2012 | 10.73 | 11.01 | 10.65 | 11.00 | 497,223 | +0.17(+1.55%) |
Jan 04, 2012 | 10.82 | 11.15 | 10.74 | 10.84 | 660,824 | +0.27(+2.52%) |
Dec 30, 2011 | 10.79 | 10.87 | 10.54 | 10.57 | 465,455 | -0.22(-2.01%) |
Dec 29, 2011 | 10.72 | 10.90 | 10.66 | 10.79 | 353,620 | +0.08(+0.74%) |
Dec 28, 2011 | 10.86 | 10.89 | 10.62 | 10.71 | 379,437 | -0.14(-1.27%) |
Dec 27, 2011 | 10.77 | 10.93 | 10.63 | 10.85 | 272,265 | +0.02(+0.18%) |
Dec 23, 2011 | 10.80 | 10.86 | 10.62 | 10.83 | 280,576 | +0.01(+0.09%) |
Dec 21, 2011 | 10.55 | 10.83 | 10.30 | 10.82 | 397,493 | +0.21(+1.95%) |
Dec 20, 2011 | 10.10 | 10.64 | 9.980 | 10.61 | 447,524 | +0.75(+7.59%) |
Dec 19, 2011 | 10.03 | 10.45 | 9.803 | 9.862 | 395,551 | -0.11(-1.09%) |
Dec 16, 2011 | 9.970 | 10.24 | 9.734 | 9.970 | 938,991 | +0.09(+0.90%) |
Dec 15, 2011 | 9.980 | 10.12 | 9.783 | 9.882 | 372,338 | +0.03(+0.30%) |
Dec 14, 2011 | 9.704 | 9.960 | 9.675 | 9.852 | 323,568 | +0.05(+0.50%) |
Dec 13, 2011 | 10.10 | 10.30 | 9.744 | 9.803 | 273,315 | -0.17(-1.68%) |
Dec 12, 2011 | 9.980 | 9.990 | 9.606 | 9.970 | 322,483 | -0.18(-1.75%) |
Dec 09, 2011 | 9.714 | 10.29 | 9.625 | 10.15 | 570,945 | +0.48(+4.99%) |
Dec 08, 2011 | 10.09 | 10.25 | 9.655 | 9.665 | 372,461 | -0.50(-4.94%) |
Dec 07, 2011 | 10.18 | 10.33 | 9.882 | 10.17 | 456,124 | -0.03(-0.29%) |
Dec 06, 2011 | 9.901 | 10.33 | 9.901 | 10.20 | 378,312 | +0.33(+3.29%) |
Dec 05, 2011 | 10.03 | 10.18 | 9.773 | 9.872 | 586,479 | +0.02(+0.20%) |
Dec 02, 2011 | 9.803 | 9.990 | 9.675 | 9.852 | 311,094 | +0.21(+2.15%) |
Dec 01, 2011 | 9.773 | 9.931 | 9.517 | 9.645 | 340,393 | -0.19(-1.90%) |
Nov 30, 2011 | 9.241 | 9.832 | 9.123 | 9.832 | 542,029 | +0.91(+10.15%) |
Nov 29, 2011 | 8.926 | 8.995 | 8.827 | 8.926 | 191,587 | +0.02(+0.22%) |
Nov 28, 2011 | 8.581 | 8.975 | 8.374 | 8.906 | 550,577 | +0.65(+7.88%) |
Nov 25, 2011 | 8.532 | 8.552 | 8.256 | 8.256 | 152,625 | -0.22(-2.56%) |
Nov 23, 2011 | 8.512 | 8.670 | 8.424 | 8.473 | 439,197 | -0.15(-1.71%) |
Nov 22, 2011 | 8.729 | 8.926 | 8.561 | 8.621 | 377,804 | -0.10(-1.13%) |
Nov 21, 2011 | 8.709 | 8.778 | 8.561 | 8.719 | 452,494 | -0.09(-1.01%) |
Nov 18, 2011 | 8.877 | 8.946 | 8.768 | 8.808 | 307,961 | -0.08(-0.89%) |
Nov 17, 2011 | 9.064 | 9.113 | 8.670 | 8.887 | 432,813 | -0.22(-2.38%) |
Nov 16, 2011 | 9.005 | 9.497 | 8.936 | 9.103 | 361,019 | -0.05(-0.54%) |
Nov 15, 2011 | 8.867 | 9.271 | 8.818 | 9.153 | 312,883 | +0.25(+2.77%) |
Nov 14, 2011 | 9.389 | 9.428 | 8.778 | 8.906 | 396,499 | -0.50(-5.34%) |
Nov 11, 2011 | 9.024 | 9.458 | 8.995 | 9.409 | 293,259 | +0.52(+5.88%) |
Nov 10, 2011 | 8.857 | 9.005 | 8.611 | 8.887 | 276,128 | +0.22(+2.50%) |
Nov 09, 2011 | 8.926 | 9.064 | 8.660 | 8.670 | 395,056 | -0.56(-6.08%) |
Nov 08, 2011 | 8.936 | 9.271 | 8.778 | 9.231 | 405,595 | +0.37(+4.23%) |
Nov 07, 2011 | 9.015 | 9.015 | 8.591 | 8.857 | 306,249 | -0.23(-2.49%) |
Nov 04, 2011 | 8.670 | 9.182 | 8.650 | 9.084 | 448,986 | +0.29(+3.25%) |
Nov 03, 2011 | 8.611 | 8.906 | 8.295 | 8.798 | 787,648 | -0.08(-0.89%) |
Nov 02, 2011 | 8.424 | 9.251 | 8.384 | 8.877 | 459,434 | +0.03(+0.33%) |