Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 12.17 | 12.33 | 12.04 | 12.23 | 1,911,031 | +0.13(+1.04%) |
Jan 30, 2012 | 12.11 | 12.27 | 11.95 | 12.11 | 1,370,688 | -0.17(-1.41%) |
Jan 27, 2012 | 11.96 | 12.36 | 11.85 | 12.28 | 1,546,602 | +0.29(+2.43%) |
Jan 26, 2012 | 12.42 | 12.42 | 11.91 | 11.99 | 1,965,135 | -0.36(-2.94%) |
Jan 25, 2012 | 12.15 | 12.39 | 11.94 | 12.35 | 2,013,096 | +0.08(+0.64%) |
Jan 24, 2012 | 12.31 | 12.36 | 12.11 | 12.27 | 1,300,867 | -0.17(-1.39%) |
Jan 23, 2012 | 12.55 | 12.55 | 12.22 | 12.44 | 2,838,634 | -0.10(-0.82%) |
Jan 20, 2012 | 12.44 | 12.71 | 12.35 | 12.55 | 3,129,406 | +0.13(+1.02%) |
Jan 19, 2012 | 12.28 | 12.48 | 12.07 | 12.42 | 2,703,331 | +0.32(+2.61%) |
Jan 18, 2012 | 11.97 | 12.14 | 11.78 | 12.11 | 2,987,342 | +0.13(+1.12%) |
Jan 17, 2012 | 12.62 | 12.62 | 11.92 | 11.97 | 2,223,321 | -0.56(-4.47%) |
Jan 13, 2012 | 12.12 | 12.62 | 12.11 | 12.53 | 4,859,063 | +0.23(+1.86%) |
Jan 12, 2012 | 11.97 | 12.31 | 11.92 | 12.30 | 3,554,643 | +0.40(+3.38%) |
Jan 11, 2012 | 11.71 | 12.01 | 11.56 | 11.90 | 2,333,344 | +0.14(+1.21%) |
Jan 10, 2012 | 11.42 | 11.80 | 11.40 | 11.76 | 3,867,965 | +0.51(+4.56%) |
Jan 09, 2012 | 11.21 | 11.32 | 11.17 | 11.25 | 1,255,947 | -0.02(-0.14%) |
Jan 06, 2012 | 11.35 | 11.40 | 11.04 | 11.26 | 2,977,420 | -0.09(-0.76%) |
Jan 05, 2012 | 11.08 | 11.46 | 10.84 | 11.35 | 3,955,343 | +0.20(+1.77%) |
Jan 04, 2012 | 10.92 | 11.28 | 10.82 | 11.15 | 5,502,560 | +0.79(+7.61%) |
Dec 30, 2011 | 10.41 | 10.46 | 10.28 | 10.36 | 1,482,744 | -0.05(-0.45%) |
Dec 29, 2011 | 10.60 | 10.63 | 10.38 | 10.41 | 1,633,370 | -0.14(-1.35%) |
Dec 28, 2011 | 10.97 | 11.06 | 10.51 | 10.55 | 1,580,996 | -0.44(-4.02%) |
Dec 27, 2011 | 10.91 | 11.19 | 10.91 | 10.99 | 1,916,438 | -0.01(-0.07%) |
Dec 23, 2011 | 10.96 | 11.03 | 10.85 | 11.00 | 1,772,377 | +0.53(+5.05%) |
Dec 21, 2011 | 10.30 | 10.50 | 10.17 | 10.47 | 1,913,572 | +0.07(+0.68%) |
Dec 20, 2011 | 10.26 | 10.44 | 10.21 | 10.40 | 3,099,143 | +0.34(+3.37%) |
Dec 19, 2011 | 10.38 | 10.41 | 10.03 | 10.06 | 1,927,655 | -0.27(-2.60%) |
Dec 16, 2011 | 10.40 | 10.49 | 10.26 | 10.33 | 2,589,904 | +0.04(+0.38%) |
Dec 15, 2011 | 10.56 | 10.58 | 10.27 | 10.29 | 2,253,980 | -0.06(-0.61%) |
Dec 14, 2011 | 10.44 | 10.50 | 10.04 | 10.35 | 4,119,054 | -0.24(-2.23%) |
Dec 13, 2011 | 10.58 | 10.78 | 10.43 | 10.59 | 6,480,177 | +0.54(+5.33%) |
Dec 12, 2011 | 10.36 | 10.39 | 10.02 | 10.06 | 4,976,599 | -0.51(-4.85%) |
Dec 09, 2011 | 10.32 | 10.58 | 10.20 | 10.57 | 3,408,992 | +0.34(+3.32%) |
Dec 08, 2011 | 10.16 | 10.28 | 10.01 | 10.23 | 4,406,337 | -0.11(-1.07%) |
Dec 07, 2011 | 9.929 | 10.39 | 9.858 | 10.34 | 3,988,777 | +0.28(+2.82%) |
Dec 06, 2011 | 9.834 | 10.15 | 9.637 | 10.06 | 5,197,331 | +0.41(+4.25%) |
Dec 05, 2011 | 9.747 | 10.01 | 9.464 | 9.645 | 8,091,889 | +0.77(+8.71%) |
Dec 02, 2011 | 8.770 | 8.951 | 8.699 | 8.872 | 3,715,670 | +0.21(+2.37%) |
Dec 01, 2011 | 8.596 | 9.211 | 8.430 | 8.667 | 13,142,533 | +1.02(+13.30%) |
Nov 30, 2011 | 7.563 | 7.697 | 7.539 | 7.650 | 7,556,521 | +0.28(+3.85%) |
Nov 29, 2011 | 7.421 | 7.492 | 7.271 | 7.366 | 3,250,502 | -0.07(-0.95%) |
Nov 28, 2011 | 7.453 | 7.571 | 7.358 | 7.437 | 2,226,360 | +0.21(+2.84%) |
Nov 25, 2011 | 7.303 | 7.374 | 7.224 | 7.232 | 1,066,451 | -0.10(-1.40%) |
Nov 23, 2011 | 7.484 | 7.484 | 7.311 | 7.334 | 2,683,582 | -0.22(-2.92%) |
Nov 22, 2011 | 7.626 | 7.658 | 7.508 | 7.555 | 2,702,204 | -0.07(-0.93%) |
Nov 21, 2011 | 7.800 | 7.910 | 7.532 | 7.626 | 3,467,403 | -0.26(-3.30%) |
Nov 18, 2011 | 7.886 | 7.949 | 7.721 | 7.886 | 3,445,381 | +0.05(+0.60%) |
Nov 17, 2011 | 8.273 | 8.352 | 7.784 | 7.839 | 3,913,019 | -0.44(-5.33%) |
Nov 16, 2011 | 8.407 | 8.509 | 8.147 | 8.281 | 5,320,766 | -0.02(-0.19%) |
Nov 15, 2011 | 8.888 | 8.927 | 8.281 | 8.296 | 4,130,369 | -0.63(-7.07%) |
Nov 14, 2011 | 8.967 | 9.046 | 8.833 | 8.927 | 2,727,760 | -0.05(-0.57%) |
Nov 11, 2011 | 9.049 | 9.269 | 8.892 | 8.979 | 2,798,011 | -0.17(-1.89%) |
Nov 10, 2011 | 9.654 | 9.654 | 9.034 | 9.151 | 2,828,987 | -0.29(-3.08%) |
Nov 09, 2011 | 9.631 | 9.701 | 9.418 | 9.442 | 2,238,423 | -0.51(-5.13%) |
Nov 08, 2011 | 9.741 | 9.984 | 9.587 | 9.953 | 1,933,891 | +0.27(+2.84%) |
Nov 07, 2011 | 9.631 | 9.780 | 9.466 | 9.678 | 1,263,059 | +0.01(+0.08%) |
Nov 04, 2011 | 9.741 | 9.819 | 9.568 | 9.670 | 1,010,288 | -0.23(-2.30%) |
Nov 03, 2011 | 9.796 | 9.953 | 9.497 | 9.898 | 1,690,820 | +0.19(+1.94%) |
Nov 02, 2011 | 9.583 | 9.733 | 9.379 | 9.709 | 2,305,117 | +0.40(+4.30%) |