Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 10.77 | 10.82 | 9.800 | 10.03 | 2,962,274 | -0.59(-5.56%) |
Jan 30, 2012 | 10.59 | 10.84 | 10.52 | 10.62 | 1,170,051 | -0.29(-2.66%) |
Jan 27, 2012 | 10.66 | 10.99 | 10.53 | 10.91 | 920,768 | +0.18(+1.68%) |
Jan 26, 2012 | 11.05 | 11.23 | 10.62 | 10.73 | 1,658,128 | -0.19(-1.74%) |
Jan 25, 2012 | 10.36 | 11.00 | 10.24 | 10.92 | 1,762,064 | +0.54(+5.20%) |
Jan 24, 2012 | 10.18 | 10.42 | 10.03 | 10.38 | 828,536 | +0.04(+0.39%) |
Jan 23, 2012 | 10.10 | 10.48 | 10.05 | 10.34 | 1,278,818 | +0.22(+2.17%) |
Jan 20, 2012 | 10.09 | 10.24 | 9.940 | 10.12 | 835,734 | -0.01(-0.10%) |
Jan 19, 2012 | 9.990 | 10.47 | 9.980 | 10.13 | 1,188,779 | +0.26(+2.63%) |
Jan 18, 2012 | 9.490 | 9.880 | 9.410 | 9.870 | 830,173 | +0.39(+4.17%) |
Jan 17, 2012 | 9.790 | 9.960 | 9.420 | 9.475 | 1,119,612 | -0.12(-1.20%) |
Jan 13, 2012 | 9.720 | 9.720 | 9.425 | 9.590 | 1,079,807 | -0.30(-3.03%) |
Jan 12, 2012 | 9.750 | 9.890 | 9.530 | 9.890 | 1,221,173 | +0.21(+2.17%) |
Jan 11, 2012 | 9.360 | 9.750 | 9.360 | 9.680 | 1,092,525 | +0.28(+2.98%) |
Jan 10, 2012 | 9.480 | 9.680 | 9.350 | 9.400 | 1,252,134 | +0.31(+3.41%) |
Jan 09, 2012 | 9.060 | 9.250 | 8.970 | 9.090 | 1,297,470 | +0.06(+0.66%) |
Jan 06, 2012 | 9.000 | 9.240 | 8.840 | 9.030 | 1,714,499 | +0.04(+0.44%) |
Jan 05, 2012 | 9.030 | 9.190 | 8.800 | 8.990 | 1,107,512 | -0.16(-1.75%) |
Jan 04, 2012 | 9.050 | 9.260 | 8.750 | 9.150 | 1,487,709 | +0.64(+7.52%) |
Dec 30, 2011 | 8.370 | 8.620 | 8.290 | 8.510 | 830,288 | +0.14(+1.67%) |
Dec 29, 2011 | 8.320 | 8.480 | 8.250 | 8.370 | 821,892 | +0.10(+1.21%) |
Dec 28, 2011 | 8.740 | 8.770 | 8.175 | 8.270 | 1,654,233 | -0.46(-5.27%) |
Dec 27, 2011 | 8.790 | 8.872 | 8.700 | 8.730 | 640,701 | -0.11(-1.24%) |
Dec 23, 2011 | 8.940 | 8.940 | 8.760 | 8.840 | 672,912 | +0.17(+1.96%) |
Dec 21, 2011 | 8.560 | 8.710 | 8.370 | 8.670 | 1,437,073 | +0.05(+0.58%) |
Dec 20, 2011 | 8.460 | 8.630 | 8.400 | 8.620 | 1,699,889 | +0.46(+5.64%) |
Dec 19, 2011 | 8.680 | 8.680 | 8.060 | 8.160 | 1,983,692 | -0.48(-5.56%) |
Dec 16, 2011 | 8.730 | 8.830 | 8.440 | 8.640 | 2,558,472 | +0.07(+0.82%) |
Dec 15, 2011 | 8.980 | 9.080 | 8.500 | 8.570 | 1,812,556 | -0.15(-1.72%) |
Dec 14, 2011 | 9.120 | 9.120 | 8.680 | 8.720 | 3,515,422 | -0.43(-4.70%) |
Dec 13, 2011 | 9.790 | 9.920 | 9.039 | 9.150 | 1,668,218 | -0.53(-5.48%) |
Dec 12, 2011 | 9.750 | 9.790 | 9.450 | 9.680 | 2,000,745 | -0.49(-4.82%) |
Dec 09, 2011 | 9.790 | 10.27 | 9.760 | 10.17 | 1,736,220 | +0.44(+4.52%) |
Dec 08, 2011 | 10.16 | 10.32 | 9.660 | 9.730 | 1,766,335 | -0.60(-5.81%) |
Dec 07, 2011 | 9.940 | 10.40 | 9.872 | 10.33 | 2,011,826 | +0.21(+2.08%) |
Dec 06, 2011 | 9.990 | 10.30 | 9.770 | 10.12 | 1,669,951 | +0.08(+0.80%) |
Dec 05, 2011 | 9.860 | 10.19 | 9.700 | 10.04 | 2,078,284 | +0.49(+5.13%) |
Dec 02, 2011 | 9.780 | 9.890 | 9.490 | 9.550 | 1,712,316 | +0.04(+0.42%) |
Dec 01, 2011 | 9.450 | 9.690 | 9.290 | 9.510 | 1,696,672 | -0.12(-1.25%) |
Nov 30, 2011 | 9.120 | 9.630 | 9.100 | 9.630 | 2,858,921 | +1.10(+12.90%) |
Nov 29, 2011 | 8.590 | 8.590 | 8.270 | 8.530 | 1,495,218 | +0.00(+0.00%) |
Nov 28, 2011 | 8.530 | 8.700 | 8.400 | 8.530 | 2,183,241 | +0.64(+8.11%) |
Nov 25, 2011 | 8.040 | 8.310 | 7.790 | 7.890 | 1,209,995 | -0.28(-3.43%) |
Nov 23, 2011 | 8.640 | 8.670 | 8.120 | 8.170 | 2,822,794 | -0.64(-7.26%) |
Nov 22, 2011 | 8.990 | 9.040 | 8.380 | 8.810 | 2,358,608 | -0.09(-1.01%) |
Nov 21, 2011 | 9.150 | 9.260 | 8.600 | 8.900 | 2,158,688 | -0.62(-6.51%) |
Nov 18, 2011 | 9.730 | 9.890 | 9.430 | 9.520 | 1,323,393 | -0.14(-1.45%) |
Nov 17, 2011 | 10.31 | 10.37 | 9.500 | 9.660 | 2,669,492 | -0.71(-6.85%) |
Nov 16, 2011 | 10.81 | 10.94 | 10.31 | 10.37 | 1,967,171 | -0.71(-6.41%) |
Nov 15, 2011 | 10.67 | 11.19 | 10.65 | 11.08 | 1,068,387 | +0.27(+2.50%) |
Nov 14, 2011 | 10.71 | 11.04 | 10.63 | 10.81 | 1,233,234 | -0.20(-1.82%) |
Nov 11, 2011 | 10.78 | 11.25 | 10.74 | 11.01 | 1,077,702 | +0.44(+4.16%) |
Nov 10, 2011 | 10.65 | 10.80 | 10.28 | 10.57 | 1,506,949 | +0.18(+1.73%) |
Nov 09, 2011 | 10.76 | 10.85 | 10.26 | 10.39 | 2,740,370 | -0.90(-7.97%) |
Nov 08, 2011 | 11.66 | 11.73 | 11.04 | 11.29 | 2,455,776 | -0.17(-1.48%) |
Nov 07, 2011 | 11.61 | 11.99 | 11.25 | 11.46 | 1,395,718 | -0.26(-2.22%) |
Nov 04, 2011 | 11.51 | 11.87 | 11.25 | 11.72 | 1,109,715 | +0.09(+0.77%) |
Nov 03, 2011 | 11.50 | 11.73 | 11.03 | 11.63 | 1,717,315 | +0.50(+4.49%) |
Nov 02, 2011 | 10.91 | 11.36 | 10.77 | 11.13 | 1,513,405 | +0.55(+5.20%) |