Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 10.97 | 11.24 | 10.35 | 10.49 | 463,157 | -0.48(-4.40%) |
Jan 30, 2012 | 10.98 | 11.13 | 10.92 | 10.98 | 364,348 | -0.13(-1.15%) |
Jan 27, 2012 | 10.57 | 11.12 | 10.57 | 11.10 | 293,334 | +0.23(+2.09%) |
Jan 26, 2012 | 10.98 | 11.04 | 10.81 | 10.88 | 438,318 | -0.01(-0.09%) |
Jan 25, 2012 | 10.76 | 10.91 | 10.70 | 10.89 | 400,427 | +0.09(+0.82%) |
Jan 24, 2012 | 10.75 | 10.86 | 10.67 | 10.80 | 420,213 | -0.02(-0.18%) |
Jan 23, 2012 | 10.59 | 10.85 | 10.46 | 10.82 | 475,305 | +0.25(+2.33%) |
Jan 20, 2012 | 11.01 | 11.02 | 10.16 | 10.57 | 792,043 | -0.46(-4.20%) |
Jan 19, 2012 | 11.18 | 11.34 | 11.01 | 11.03 | 340,197 | -0.11(-0.97%) |
Jan 18, 2012 | 10.81 | 11.14 | 10.80 | 11.14 | 389,233 | +0.29(+2.63%) |
Jan 17, 2012 | 10.94 | 11.17 | 10.80 | 10.86 | 534,504 | -0.15(-1.34%) |
Jan 13, 2012 | 11.32 | 11.44 | 10.94 | 11.01 | 323,762 | -0.49(-4.29%) |
Jan 12, 2012 | 11.12 | 11.52 | 11.02 | 11.50 | 317,190 | +0.35(+3.10%) |
Jan 11, 2012 | 11.15 | 11.23 | 10.93 | 11.15 | 463,261 | -0.02(-0.18%) |
Jan 10, 2012 | 11.22 | 11.23 | 11.04 | 11.17 | 275,417 | +0.11(+0.98%) |
Jan 09, 2012 | 10.96 | 11.24 | 10.89 | 11.06 | 329,792 | +0.19(+1.72%) |
Jan 06, 2012 | 10.98 | 11.01 | 10.57 | 10.88 | 481,781 | -0.14(-1.25%) |
Jan 05, 2012 | 10.74 | 11.02 | 10.66 | 11.01 | 496,767 | +0.17(+1.55%) |
Jan 04, 2012 | 10.83 | 11.16 | 10.75 | 10.85 | 660,217 | +0.27(+2.52%) |
Dec 30, 2011 | 10.80 | 10.88 | 10.55 | 10.58 | 465,028 | -0.22(-2.01%) |
Dec 29, 2011 | 10.73 | 10.91 | 10.67 | 10.80 | 353,296 | +0.08(+0.74%) |
Dec 28, 2011 | 10.87 | 10.90 | 10.63 | 10.72 | 379,089 | -0.14(-1.27%) |
Dec 27, 2011 | 10.78 | 10.94 | 10.64 | 10.86 | 272,016 | +0.02(+0.18%) |
Dec 23, 2011 | 10.81 | 10.87 | 10.63 | 10.84 | 280,319 | +0.01(+0.09%) |
Dec 21, 2011 | 10.56 | 10.84 | 10.30 | 10.83 | 397,128 | +0.21(+1.95%) |
Dec 20, 2011 | 10.11 | 10.65 | 9.989 | 10.62 | 447,114 | +0.75(+7.59%) |
Dec 19, 2011 | 10.04 | 10.46 | 9.812 | 9.871 | 395,188 | -0.11(-1.09%) |
Dec 16, 2011 | 9.979 | 10.25 | 9.743 | 9.979 | 938,129 | +0.09(+0.90%) |
Dec 15, 2011 | 9.989 | 10.13 | 9.792 | 9.891 | 371,996 | +0.03(+0.30%) |
Dec 14, 2011 | 9.713 | 9.970 | 9.684 | 9.861 | 323,272 | +0.05(+0.50%) |
Dec 13, 2011 | 10.11 | 10.30 | 9.753 | 9.812 | 273,064 | -0.17(-1.68%) |
Dec 12, 2011 | 9.989 | 9.999 | 9.614 | 9.979 | 322,187 | -0.18(-1.75%) |
Dec 09, 2011 | 9.723 | 10.29 | 9.634 | 10.16 | 570,421 | +0.48(+4.99%) |
Dec 08, 2011 | 10.10 | 10.26 | 9.664 | 9.674 | 372,119 | -0.50(-4.94%) |
Dec 07, 2011 | 10.19 | 10.34 | 9.891 | 10.18 | 455,706 | -0.03(-0.29%) |
Dec 06, 2011 | 9.910 | 10.34 | 9.910 | 10.21 | 377,965 | +0.33(+3.29%) |
Dec 05, 2011 | 10.04 | 10.19 | 9.782 | 9.881 | 585,941 | +0.02(+0.20%) |
Dec 02, 2011 | 9.812 | 9.999 | 9.684 | 9.861 | 310,808 | +0.21(+2.15%) |
Dec 01, 2011 | 9.782 | 9.940 | 9.526 | 9.654 | 340,081 | -0.19(-1.90%) |
Nov 30, 2011 | 9.250 | 9.841 | 9.131 | 9.841 | 541,532 | +0.91(+10.15%) |
Nov 29, 2011 | 8.934 | 9.003 | 8.836 | 8.934 | 191,411 | +0.02(+0.22%) |
Nov 28, 2011 | 8.589 | 8.983 | 8.382 | 8.914 | 550,072 | +0.65(+7.88%) |
Nov 25, 2011 | 8.540 | 8.559 | 8.264 | 8.264 | 152,485 | -0.22(-2.56%) |
Nov 23, 2011 | 8.520 | 8.678 | 8.431 | 8.481 | 438,794 | -0.15(-1.71%) |
Nov 22, 2011 | 8.737 | 8.934 | 8.569 | 8.628 | 377,457 | -0.10(-1.13%) |
Nov 21, 2011 | 8.717 | 8.786 | 8.569 | 8.727 | 452,079 | -0.09(-1.01%) |
Nov 18, 2011 | 8.885 | 8.954 | 8.776 | 8.816 | 307,679 | -0.08(-0.89%) |
Nov 17, 2011 | 9.072 | 9.122 | 8.678 | 8.895 | 432,416 | -0.22(-2.38%) |
Nov 16, 2011 | 9.013 | 9.506 | 8.944 | 9.112 | 360,688 | -0.05(-0.54%) |
Nov 15, 2011 | 8.875 | 9.279 | 8.826 | 9.161 | 312,596 | +0.25(+2.77%) |
Nov 14, 2011 | 9.398 | 9.437 | 8.786 | 8.914 | 396,136 | -0.50(-5.34%) |
Nov 11, 2011 | 9.033 | 9.467 | 9.003 | 9.417 | 292,990 | +0.52(+5.88%) |
Nov 10, 2011 | 8.865 | 9.013 | 8.619 | 8.895 | 275,874 | +0.22(+2.50%) |
Nov 09, 2011 | 8.934 | 9.072 | 8.668 | 8.678 | 394,693 | -0.56(-6.08%) |
Nov 08, 2011 | 8.944 | 9.279 | 8.786 | 9.240 | 405,223 | +0.37(+4.23%) |
Nov 07, 2011 | 9.023 | 9.023 | 8.598 | 8.865 | 305,968 | -0.23(-2.49%) |
Nov 04, 2011 | 8.678 | 9.191 | 8.658 | 9.092 | 448,574 | +0.29(+3.25%) |
Nov 03, 2011 | 8.619 | 8.914 | 8.303 | 8.806 | 786,925 | -0.08(-0.89%) |
Nov 02, 2011 | 8.431 | 9.260 | 8.392 | 8.885 | 459,013 | +0.03(+0.33%) |