Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 10.65 | 10.72 | 10.23 | 10.35 | 2,269,526 | -0.07(-0.67%) |
Jan 30, 2012 | 10.45 | 10.65 | 10.28 | 10.42 | 2,030,858 | -0.24(-2.25%) |
Jan 27, 2012 | 9.920 | 10.81 | 9.920 | 10.66 | 3,180,336 | +0.70(+7.03%) |
Jan 26, 2012 | 9.970 | 10.16 | 9.860 | 9.960 | 3,620,730 | +0.12(+1.22%) |
Jan 25, 2012 | 9.470 | 9.890 | 9.260 | 9.840 | 15,794,459 | +0.28(+2.93%) |
Jan 24, 2012 | 9.350 | 9.580 | 9.230 | 9.560 | 1,834,722 | +0.15(+1.59%) |
Jan 23, 2012 | 9.290 | 9.480 | 9.220 | 9.410 | 2,643,553 | +0.18(+1.95%) |
Jan 20, 2012 | 8.960 | 9.420 | 8.880 | 9.230 | 4,350,908 | +0.22(+2.44%) |
Jan 19, 2012 | 8.900 | 9.020 | 8.790 | 9.010 | 3,487,006 | +0.16(+1.81%) |
Jan 18, 2012 | 8.800 | 8.970 | 8.720 | 8.850 | 1,979,553 | +0.04(+0.45%) |
Jan 17, 2012 | 9.170 | 9.368 | 8.750 | 8.810 | 2,107,761 | -0.16(-1.78%) |
Jan 13, 2012 | 9.080 | 9.100 | 8.830 | 8.970 | 1,306,100 | -0.22(-2.39%) |
Jan 12, 2012 | 9.140 | 9.560 | 9.000 | 9.190 | 5,479,932 | +0.10(+1.10%) |
Jan 11, 2012 | 9.160 | 9.230 | 8.940 | 9.090 | 1,144,057 | -0.10(-1.09%) |
Jan 10, 2012 | 9.170 | 9.290 | 9.050 | 9.190 | 1,396,688 | +0.25(+2.80%) |
Jan 09, 2012 | 8.910 | 9.100 | 8.850 | 8.940 | 1,220,577 | +0.12(+1.36%) |
Jan 06, 2012 | 8.960 | 9.150 | 8.820 | 8.820 | 991,499 | -0.16(-1.78%) |
Jan 05, 2012 | 8.870 | 9.089 | 8.770 | 8.980 | 2,674,459 | -0.07(-0.77%) |
Jan 04, 2012 | 9.000 | 9.250 | 8.870 | 9.050 | 1,805,674 | +0.57(+6.72%) |
Dec 30, 2011 | 8.370 | 8.490 | 8.280 | 8.480 | 1,879,368 | +0.15(+1.80%) |
Dec 29, 2011 | 7.830 | 8.330 | 7.770 | 8.330 | 2,064,365 | +0.38(+4.78%) |
Dec 28, 2011 | 8.390 | 8.500 | 7.930 | 7.950 | 2,382,551 | -0.31(-3.75%) |
Dec 27, 2011 | 8.620 | 8.700 | 8.230 | 8.260 | 1,543,349 | -0.51(-5.82%) |
Dec 23, 2011 | 8.730 | 8.850 | 8.660 | 8.770 | 1,066,889 | +0.00(+0.00%) |
Dec 21, 2011 | 8.950 | 8.970 | 8.620 | 8.770 | 1,622,528 | -0.12(-1.35%) |
Dec 20, 2011 | 8.570 | 8.930 | 8.560 | 8.890 | 2,080,875 | +0.47(+5.58%) |
Dec 19, 2011 | 9.050 | 9.150 | 8.360 | 8.420 | 2,923,759 | -0.59(-6.55%) |
Dec 16, 2011 | 9.020 | 9.290 | 8.820 | 9.010 | 5,014,037 | +0.24(+2.74%) |
Dec 15, 2011 | 9.000 | 9.147 | 8.710 | 8.770 | 2,881,593 | -0.12(-1.35%) |
Dec 14, 2011 | 9.010 | 9.350 | 8.700 | 8.890 | 6,702,059 | -0.53(-5.63%) |
Dec 13, 2011 | 10.41 | 10.83 | 9.420 | 9.420 | 4,269,032 | -1.08(-10.29%) |
Dec 12, 2011 | 10.43 | 10.50 | 10.10 | 10.50 | 2,314,744 | -0.35(-3.23%) |
Dec 09, 2011 | 10.53 | 10.90 | 10.46 | 10.85 | 1,635,635 | +0.30(+2.84%) |
Dec 08, 2011 | 10.75 | 10.77 | 10.33 | 10.55 | 2,365,951 | -0.30(-2.76%) |
Dec 07, 2011 | 10.96 | 11.05 | 10.73 | 10.85 | 1,848,508 | -0.11(-1.00%) |
Dec 06, 2011 | 10.55 | 11.13 | 10.45 | 10.96 | 2,299,457 | +0.34(+3.20%) |
Dec 05, 2011 | 10.85 | 11.12 | 10.53 | 10.62 | 2,199,262 | -0.14(-1.30%) |
Dec 02, 2011 | 11.40 | 11.49 | 10.66 | 10.76 | 2,822,764 | -0.37(-3.32%) |
Dec 01, 2011 | 11.52 | 11.57 | 11.02 | 11.13 | 2,613,915 | -0.36(-3.13%) |
Nov 30, 2011 | 11.17 | 11.77 | 11.09 | 11.49 | 5,375,273 | +0.78(+7.28%) |
Nov 29, 2011 | 10.64 | 10.93 | 10.50 | 10.71 | 2,775,912 | +0.08(+0.75%) |
Nov 28, 2011 | 10.45 | 10.80 | 10.39 | 10.63 | 2,808,929 | +0.96(+9.93%) |
Nov 25, 2011 | 9.640 | 10.09 | 9.560 | 9.670 | 1,107,925 | -0.15(-1.53%) |
Nov 23, 2011 | 10.17 | 10.28 | 9.730 | 9.820 | 3,175,417 | -0.52(-5.03%) |
Nov 22, 2011 | 10.30 | 10.75 | 10.26 | 10.34 | 2,446,587 | +0.13(+1.27%) |
Nov 21, 2011 | 10.74 | 10.74 | 9.910 | 10.21 | 4,521,080 | -0.74(-6.76%) |
Nov 18, 2011 | 11.00 | 11.53 | 10.80 | 10.95 | 4,884,153 | +0.07(+0.64%) |
Nov 17, 2011 | 10.63 | 11.30 | 10.33 | 10.88 | 7,675,680 | -0.07(-0.64%) |
Nov 16, 2011 | 8.920 | 11.49 | 8.910 | 10.95 | 18,164,176 | +2.14(+24.29%) |
Nov 15, 2011 | 8.830 | 8.890 | 8.590 | 8.810 | 1,349,358 | +0.05(+0.57%) |
Nov 14, 2011 | 9.160 | 9.180 | 8.660 | 8.760 | 2,172,115 | -0.46(-4.99%) |
Nov 11, 2011 | 8.940 | 9.450 | 8.900 | 9.220 | 2,407,714 | +0.37(+4.18%) |
Nov 10, 2011 | 8.840 | 9.070 | 8.620 | 8.850 | 1,822,754 | +0.01(+0.11%) |
Nov 09, 2011 | 9.050 | 9.320 | 8.800 | 8.840 | 2,849,724 | -0.43(-4.64%) |
Nov 08, 2011 | 9.630 | 9.630 | 9.200 | 9.270 | 1,877,755 | -0.35(-3.64%) |
Nov 07, 2011 | 9.740 | 9.910 | 9.540 | 9.620 | 1,546,158 | -0.12(-1.23%) |
Nov 04, 2011 | 9.290 | 9.800 | 9.250 | 9.740 | 2,442,687 | +0.30(+3.18%) |
Nov 03, 2011 | 9.550 | 9.760 | 9.290 | 9.440 | 2,037,358 | -0.04(-0.42%) |
Nov 02, 2011 | 9.340 | 9.740 | 9.160 | 9.480 | 2,732,383 | +0.26(+2.82%) |