Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 10.85 | 10.89 | 10.65 | 10.66 | 1,036,437 | -0.15(-1.38%) |
Jan 30, 2012 | 10.67 | 10.87 | 10.57 | 10.81 | 864,319 | -0.15(-1.36%) |
Jan 27, 2012 | 10.68 | 11.01 | 10.60 | 10.96 | 1,352,787 | +0.23(+2.17%) |
Jan 26, 2012 | 10.70 | 10.89 | 10.64 | 10.73 | 1,256,736 | +0.04(+0.39%) |
Jan 25, 2012 | 10.46 | 10.71 | 10.40 | 10.69 | 654,222 | +0.16(+1.50%) |
Jan 24, 2012 | 10.49 | 10.58 | 10.38 | 10.53 | 595,589 | -0.02(-0.24%) |
Jan 23, 2012 | 10.40 | 10.62 | 10.29 | 10.55 | 952,104 | +0.14(+1.36%) |
Jan 20, 2012 | 10.26 | 10.43 | 10.26 | 10.41 | 1,303,526 | +0.12(+1.13%) |
Jan 19, 2012 | 10.17 | 10.38 | 10.12 | 10.30 | 816,800 | +0.17(+1.72%) |
Jan 18, 2012 | 9.782 | 10.15 | 9.782 | 10.12 | 1,182,081 | +0.35(+3.57%) |
Jan 17, 2012 | 9.840 | 9.965 | 9.732 | 9.774 | 1,688,289 | -0.02(-0.17%) |
Jan 13, 2012 | 9.774 | 9.807 | 9.716 | 9.790 | 1,375,702 | +0.03(+0.34%) |
Jan 12, 2012 | 9.732 | 9.799 | 9.699 | 9.757 | 1,093,320 | +0.00(+0.00%) |
Jan 11, 2012 | 9.599 | 9.790 | 9.491 | 9.757 | 642,625 | +0.04(+0.43%) |
Jan 10, 2012 | 9.566 | 9.741 | 9.558 | 9.716 | 877,435 | +0.27(+2.81%) |
Jan 09, 2012 | 9.467 | 9.524 | 9.350 | 9.450 | 489,822 | +0.06(+0.62%) |
Jan 06, 2012 | 9.425 | 9.541 | 9.342 | 9.392 | 746,583 | +0.00(+0.00%) |
Jan 05, 2012 | 9.350 | 9.467 | 9.292 | 9.392 | 590,206 | +0.02(+0.27%) |
Jan 04, 2012 | 9.168 | 9.450 | 9.134 | 9.367 | 725,476 | +0.27(+2.92%) |
Dec 30, 2011 | 9.192 | 9.192 | 8.993 | 9.101 | 490,044 | +0.01(+0.09%) |
Dec 29, 2011 | 9.010 | 9.118 | 8.927 | 9.093 | 795,314 | +0.09(+1.01%) |
Dec 28, 2011 | 9.168 | 9.168 | 8.968 | 9.002 | 521,281 | -0.18(-1.99%) |
Dec 27, 2011 | 9.259 | 9.317 | 9.151 | 9.184 | 322,284 | -0.04(-0.45%) |
Dec 23, 2011 | 9.184 | 9.251 | 9.093 | 9.226 | 1,044,573 | -0.22(-2.29%) |
Dec 21, 2011 | 9.458 | 9.475 | 9.300 | 9.442 | 928,306 | -0.04(-0.44%) |
Dec 20, 2011 | 9.491 | 9.591 | 9.309 | 9.483 | 1,604,756 | +0.20(+2.15%) |
Dec 19, 2011 | 9.599 | 9.682 | 9.267 | 9.284 | 1,247,535 | -0.35(-3.62%) |
Dec 16, 2011 | 9.691 | 9.757 | 9.500 | 9.633 | 1,590,668 | -0.07(-0.68%) |
Dec 15, 2011 | 9.525 | 9.741 | 9.342 | 9.699 | 733,363 | +0.32(+3.36%) |
Dec 14, 2011 | 9.516 | 9.749 | 9.375 | 9.383 | 971,245 | -0.18(-1.91%) |
Dec 13, 2011 | 9.956 | 10.01 | 9.508 | 9.566 | 1,054,805 | -0.39(-3.92%) |
Dec 12, 2011 | 10.11 | 10.31 | 9.956 | 9.956 | 996,282 | -0.29(-2.84%) |
Dec 09, 2011 | 9.932 | 10.25 | 9.890 | 10.25 | 962,507 | +0.35(+3.52%) |
Dec 08, 2011 | 10.22 | 10.22 | 9.882 | 9.898 | 710,620 | -0.39(-3.79%) |
Dec 07, 2011 | 10.07 | 10.33 | 9.965 | 10.29 | 647,463 | +0.22(+2.14%) |
Dec 06, 2011 | 10.14 | 10.29 | 9.882 | 10.07 | 1,109,338 | -0.10(-0.98%) |
Dec 05, 2011 | 10.17 | 10.44 | 10.08 | 10.17 | 807,598 | +0.17(+1.66%) |
Dec 02, 2011 | 9.965 | 10.15 | 9.848 | 10.01 | 1,103,982 | +0.17(+1.77%) |
Dec 01, 2011 | 9.682 | 10.11 | 9.658 | 9.832 | 1,197,294 | +0.06(+0.59%) |
Nov 30, 2011 | 9.658 | 9.807 | 9.458 | 9.774 | 1,574,290 | +0.38(+4.07%) |
Nov 29, 2011 | 9.359 | 9.433 | 9.184 | 9.392 | 811,083 | +0.03(+0.35%) |
Nov 28, 2011 | 9.209 | 9.400 | 9.134 | 9.359 | 854,096 | +0.43(+4.84%) |
Nov 25, 2011 | 9.026 | 9.226 | 8.927 | 8.927 | 344,782 | -0.12(-1.38%) |
Nov 23, 2011 | 9.367 | 9.367 | 9.035 | 9.051 | 741,256 | -0.45(-4.72%) |
Nov 22, 2011 | 9.276 | 9.649 | 9.276 | 9.500 | 607,224 | +0.17(+1.78%) |
Nov 21, 2011 | 9.334 | 9.424 | 9.168 | 9.334 | 785,406 | -0.17(-1.83%) |
Nov 18, 2011 | 9.467 | 9.592 | 9.334 | 9.508 | 934,592 | +0.10(+1.06%) |
Nov 17, 2011 | 9.732 | 9.815 | 9.342 | 9.408 | 950,372 | -0.35(-3.57%) |
Nov 16, 2011 | 9.757 | 9.965 | 9.699 | 9.757 | 787,319 | -0.12(-1.26%) |
Nov 15, 2011 | 9.815 | 10.01 | 9.716 | 9.882 | 512,372 | -0.03(-0.33%) |
Nov 14, 2011 | 9.948 | 9.956 | 9.765 | 9.915 | 694,235 | -0.01(-0.08%) |
Nov 11, 2011 | 9.724 | 9.990 | 9.724 | 9.923 | 681,026 | +0.29(+3.02%) |
Nov 10, 2011 | 9.840 | 9.873 | 9.558 | 9.633 | 785,953 | +0.20(+2.11%) |
Nov 09, 2011 | 9.583 | 9.774 | 9.400 | 9.433 | 829,489 | -0.45(-4.54%) |
Nov 08, 2011 | 9.799 | 9.915 | 9.732 | 9.882 | 753,711 | +0.10(+1.02%) |
Nov 07, 2011 | 9.799 | 9.882 | 9.658 | 9.782 | 575,922 | -0.03(-0.34%) |
Nov 04, 2011 | 9.832 | 9.848 | 9.724 | 9.815 | 844,216 | -0.05(-0.51%) |
Nov 03, 2011 | 9.965 | 9.981 | 9.741 | 9.865 | 934,197 | +0.07(+0.76%) |
Nov 02, 2011 | 9.956 | 9.965 | 9.750 | 9.790 | 725,688 | +0.04(+0.43%) |