Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 12.42 | 12.71 | 12.30 | 12.55 | 442,243 | +0.14(+1.15%) |
Jan 30, 2012 | 11.66 | 12.45 | 11.34 | 12.40 | 469,190 | +0.60(+5.11%) |
Jan 27, 2012 | 11.74 | 11.97 | 11.43 | 11.80 | 341,015 | -0.03(-0.21%) |
Jan 26, 2012 | 11.83 | 11.93 | 11.62 | 11.83 | 336,367 | -0.07(-0.56%) |
Jan 25, 2012 | 11.62 | 12.05 | 11.52 | 11.89 | 497,610 | +0.35(+3.05%) |
Jan 24, 2012 | 11.20 | 11.55 | 11.01 | 11.54 | 365,889 | +0.32(+2.84%) |
Jan 23, 2012 | 10.95 | 11.38 | 10.92 | 11.22 | 327,428 | +0.27(+2.45%) |
Jan 20, 2012 | 10.94 | 11.06 | 10.61 | 10.95 | 277,382 | -0.01(-0.08%) |
Jan 19, 2012 | 10.62 | 11.10 | 10.62 | 10.96 | 312,930 | +0.37(+3.48%) |
Jan 18, 2012 | 10.23 | 10.61 | 10.19 | 10.59 | 266,603 | +0.35(+3.43%) |
Jan 17, 2012 | 10.03 | 10.30 | 10.03 | 10.24 | 314,100 | +0.11(+1.07%) |
Jan 13, 2012 | 9.715 | 10.16 | 9.715 | 10.13 | 294,081 | +0.26(+2.63%) |
Jan 12, 2012 | 9.523 | 9.908 | 9.372 | 9.874 | 307,398 | +0.35(+3.69%) |
Jan 11, 2012 | 9.280 | 9.531 | 9.171 | 9.523 | 562,181 | +0.17(+1.79%) |
Jan 10, 2012 | 9.372 | 9.564 | 9.313 | 9.355 | 230,660 | +0.03(+0.27%) |
Jan 09, 2012 | 9.070 | 9.372 | 8.920 | 9.330 | 1,734,579 | +0.30(+3.34%) |
Jan 06, 2012 | 9.992 | 9.992 | 9.003 | 9.028 | 535,928 | -1.01(-10.02%) |
Jan 05, 2012 | 9.665 | 10.15 | 9.380 | 10.03 | 261,191 | +0.33(+3.36%) |
Jan 04, 2012 | 9.673 | 9.899 | 9.673 | 9.707 | 227,739 | -0.32(-3.17%) |
Dec 30, 2011 | 9.883 | 10.17 | 9.816 | 10.03 | 157,635 | +0.01(+0.08%) |
Dec 29, 2011 | 9.925 | 10.07 | 9.841 | 10.02 | 159,384 | +0.15(+1.53%) |
Dec 28, 2011 | 9.908 | 9.966 | 9.724 | 9.866 | 171,608 | -0.08(-0.76%) |
Dec 27, 2011 | 9.966 | 10.14 | 9.899 | 9.941 | 187,197 | -0.07(-0.67%) |
Dec 23, 2011 | 10.20 | 10.20 | 9.950 | 10.01 | 151,519 | +0.07(+0.67%) |
Dec 21, 2011 | 9.958 | 9.966 | 9.548 | 9.941 | 283,028 | -0.07(-0.67%) |
Dec 20, 2011 | 9.673 | 10.09 | 9.598 | 10.01 | 226,610 | +0.54(+5.75%) |
Dec 19, 2011 | 9.724 | 9.899 | 9.439 | 9.464 | 123,146 | -0.10(-1.05%) |
Dec 16, 2011 | 10.08 | 10.13 | 9.523 | 9.564 | 778,708 | -0.48(-4.75%) |
Dec 15, 2011 | 9.858 | 10.12 | 9.732 | 10.04 | 342,822 | +0.28(+2.92%) |
Dec 14, 2011 | 9.757 | 10.15 | 9.640 | 9.757 | 328,015 | -0.13(-1.27%) |
Dec 13, 2011 | 10.01 | 10.24 | 9.682 | 9.883 | 381,936 | -0.03(-0.25%) |
Dec 12, 2011 | 10.13 | 10.14 | 9.707 | 9.908 | 189,245 | -0.38(-3.66%) |
Dec 09, 2011 | 9.665 | 10.34 | 9.389 | 10.28 | 293,909 | +0.70(+7.25%) |
Dec 08, 2011 | 10.02 | 10.16 | 9.548 | 9.590 | 266,223 | -0.53(-5.22%) |
Dec 07, 2011 | 10.34 | 10.34 | 9.992 | 10.12 | 289,474 | -0.27(-2.58%) |
Dec 06, 2011 | 10.18 | 10.42 | 10.02 | 10.39 | 231,043 | +0.07(+0.65%) |
Dec 05, 2011 | 10.17 | 10.38 | 10.00 | 10.32 | 332,604 | +0.32(+3.18%) |
Dec 02, 2011 | 10.08 | 10.25 | 9.950 | 10.00 | 197,167 | +0.03(+0.25%) |
Dec 01, 2011 | 10.07 | 10.45 | 9.975 | 9.975 | 253,167 | -0.13(-1.33%) |
Nov 30, 2011 | 10.10 | 10.22 | 9.054 | 10.11 | 771,423 | +0.38(+3.87%) |
Nov 29, 2011 | 9.807 | 9.874 | 9.715 | 9.732 | 185,361 | -0.08(-0.85%) |
Nov 28, 2011 | 9.330 | 9.858 | 9.330 | 9.816 | 554,429 | +0.77(+8.52%) |
Nov 25, 2011 | 9.288 | 9.430 | 9.045 | 9.045 | 77,555 | -0.28(-2.96%) |
Nov 23, 2011 | 9.975 | 10.08 | 9.322 | 9.322 | 280,527 | -0.76(-7.56%) |
Nov 22, 2011 | 10.09 | 10.35 | 9.933 | 10.08 | 176,561 | -0.04(-0.41%) |
Nov 21, 2011 | 10.02 | 10.20 | 9.615 | 10.13 | 620,927 | -0.08(-0.82%) |
Nov 18, 2011 | 10.33 | 10.38 | 10.06 | 10.21 | 274,664 | -0.11(-1.06%) |
Nov 17, 2011 | 10.20 | 10.47 | 10.16 | 10.32 | 164,940 | +0.07(+0.65%) |
Nov 16, 2011 | 10.29 | 10.75 | 10.17 | 10.25 | 215,790 | -0.14(-1.37%) |
Nov 15, 2011 | 10.05 | 10.47 | 10.05 | 10.39 | 269,642 | +0.31(+3.07%) |
Nov 14, 2011 | 10.12 | 10.19 | 9.380 | 10.08 | 181,694 | -0.06(-0.58%) |
Nov 11, 2011 | 9.874 | 10.25 | 9.799 | 10.14 | 338,779 | +0.37(+3.77%) |
Nov 10, 2011 | 9.950 | 10.13 | 9.372 | 9.774 | 390,993 | -0.05(-0.51%) |
Nov 09, 2011 | 10.93 | 11.25 | 9.585 | 9.824 | 614,034 | -1.49(-13.18%) |
Nov 08, 2011 | 11.54 | 11.54 | 11.06 | 11.31 | 189,456 | -0.11(-0.95%) |
Nov 07, 2011 | 11.53 | 11.60 | 11.05 | 11.42 | 84,765 | -0.09(-0.80%) |
Nov 04, 2011 | 11.81 | 11.81 | 11.46 | 11.52 | 362,534 | -0.44(-3.71%) |
Nov 03, 2011 | 11.62 | 12.01 | 11.27 | 11.96 | 428,462 | +0.49(+4.31%) |
Nov 02, 2011 | 11.33 | 11.52 | 11.21 | 11.47 | 248,249 | +0.26(+2.32%) |