Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 10.06 | 10.13 | 9.889 | 9.900 | 5,329,657 | -0.13(-1.25%) |
Jan 30, 2012 | 10.06 | 10.12 | 9.989 | 10.03 | 4,371,415 | -0.09(-0.93%) |
Jan 27, 2012 | 10.09 | 10.18 | 10.06 | 10.12 | 2,239,103 | +0.00(+0.00%) |
Jan 26, 2012 | 10.19 | 10.25 | 10.10 | 10.12 | 4,029,245 | -0.01(-0.05%) |
Jan 25, 2012 | 10.11 | 10.15 | 10.02 | 10.12 | 4,113,373 | +0.02(+0.15%) |
Jan 24, 2012 | 10.08 | 10.19 | 10.05 | 10.11 | 4,725,747 | -0.02(-0.15%) |
Jan 23, 2012 | 10.13 | 10.21 | 10.05 | 10.12 | 4,239,423 | +0.01(+0.05%) |
Jan 20, 2012 | 10.17 | 10.18 | 10.04 | 10.12 | 6,743,263 | -0.05(-0.51%) |
Jan 19, 2012 | 10.20 | 10.22 | 10.07 | 10.17 | 5,055,013 | -0.02(-0.15%) |
Jan 18, 2012 | 10.10 | 10.20 | 10.05 | 10.19 | 3,620,155 | +0.10(+1.03%) |
Jan 17, 2012 | 10.09 | 10.22 | 10.03 | 10.08 | 5,367,448 | +0.05(+0.47%) |
Jan 13, 2012 | 9.973 | 10.11 | 9.957 | 10.04 | 3,087,210 | -0.03(-0.26%) |
Jan 12, 2012 | 10.10 | 10.11 | 9.952 | 10.06 | 2,921,898 | -0.03(-0.26%) |
Jan 11, 2012 | 9.968 | 10.10 | 9.968 | 10.09 | 3,559,577 | +0.08(+0.78%) |
Jan 10, 2012 | 10.00 | 10.08 | 9.983 | 10.01 | 3,317,677 | +0.08(+0.84%) |
Jan 09, 2012 | 9.947 | 9.968 | 9.863 | 9.926 | 3,571,302 | +0.02(+0.21%) |
Jan 06, 2012 | 9.905 | 9.989 | 9.859 | 9.905 | 3,890,380 | +0.00(+0.00%) |
Jan 05, 2012 | 9.790 | 9.910 | 9.704 | 9.905 | 4,214,762 | +0.09(+0.90%) |
Jan 04, 2012 | 9.743 | 9.832 | 9.655 | 9.816 | 6,142,986 | +0.14(+1.46%) |
Dec 30, 2011 | 9.686 | 9.733 | 9.676 | 9.676 | 2,389,413 | -0.01(-0.11%) |
Dec 29, 2011 | 9.602 | 9.715 | 9.602 | 9.686 | 2,537,287 | +0.08(+0.81%) |
Dec 28, 2011 | 9.712 | 9.738 | 9.566 | 9.608 | 2,387,572 | -0.08(-0.81%) |
Dec 27, 2011 | 9.702 | 9.759 | 9.660 | 9.686 | 1,709,021 | -0.04(-0.43%) |
Dec 23, 2011 | 9.623 | 9.759 | 9.623 | 9.728 | 2,638,926 | +0.18(+1.86%) |
Dec 21, 2011 | 9.576 | 9.629 | 9.458 | 9.550 | 3,310,866 | +0.02(+0.16%) |
Dec 20, 2011 | 9.571 | 9.707 | 9.519 | 9.535 | 4,761,399 | +0.13(+1.39%) |
Dec 19, 2011 | 9.629 | 9.702 | 9.373 | 9.404 | 3,526,664 | -0.17(-1.74%) |
Dec 16, 2011 | 9.566 | 9.743 | 9.514 | 9.571 | 13,203,009 | +0.06(+0.60%) |
Dec 15, 2011 | 9.602 | 9.602 | 9.425 | 9.514 | 8,905,849 | -0.01(-0.05%) |
Dec 14, 2011 | 9.618 | 9.644 | 9.456 | 9.519 | 4,791,717 | -0.10(-1.08%) |
Dec 13, 2011 | 9.900 | 9.916 | 9.571 | 9.623 | 5,375,615 | -0.22(-2.23%) |
Dec 12, 2011 | 9.769 | 9.861 | 9.686 | 9.843 | 4,525,441 | +0.02(+0.16%) |
Dec 09, 2011 | 9.738 | 9.869 | 9.576 | 9.827 | 5,633,306 | +0.11(+1.18%) |
Dec 08, 2011 | 9.837 | 9.910 | 9.686 | 9.712 | 5,742,823 | -0.19(-1.95%) |
Dec 07, 2011 | 9.889 | 9.910 | 9.764 | 9.905 | 9,067,828 | -0.01(-0.11%) |
Dec 06, 2011 | 9.889 | 9.973 | 9.811 | 9.916 | 4,721,112 | +0.02(+0.21%) |
Dec 05, 2011 | 9.801 | 9.916 | 9.777 | 9.895 | 5,720,963 | +0.22(+2.32%) |
Dec 02, 2011 | 9.749 | 9.895 | 9.655 | 9.670 | 4,444,157 | +0.04(+0.43%) |
Dec 01, 2011 | 9.597 | 9.759 | 9.597 | 9.629 | 4,283,139 | -0.09(-0.97%) |
Nov 30, 2011 | 9.592 | 9.722 | 9.561 | 9.722 | 5,916,956 | +0.39(+4.19%) |
Nov 29, 2011 | 9.274 | 9.362 | 9.190 | 9.331 | 7,826,093 | +0.10(+1.13%) |
Nov 28, 2011 | 9.284 | 9.315 | 9.154 | 9.227 | 4,962,000 | +0.17(+1.90%) |
Nov 25, 2011 | 9.054 | 9.201 | 9.049 | 9.054 | 1,943,630 | -0.01(-0.06%) |
Nov 23, 2011 | 9.253 | 9.279 | 9.044 | 9.060 | 3,415,233 | -0.26(-2.80%) |
Nov 22, 2011 | 9.305 | 9.413 | 9.242 | 9.321 | 3,406,121 | -0.03(-0.33%) |
Nov 21, 2011 | 9.519 | 9.524 | 9.268 | 9.352 | 5,531,269 | -0.29(-3.03%) |
Nov 18, 2011 | 9.686 | 9.749 | 9.571 | 9.644 | 3,956,264 | +0.01(+0.11%) |
Nov 17, 2011 | 9.801 | 9.811 | 9.555 | 9.634 | 4,750,113 | -0.15(-1.55%) |
Nov 16, 2011 | 9.853 | 9.999 | 9.780 | 9.785 | 4,377,183 | -0.16(-1.63%) |
Nov 15, 2011 | 9.855 | 9.972 | 9.788 | 9.947 | 5,380,439 | +0.06(+0.62%) |
Nov 14, 2011 | 9.962 | 9.983 | 9.845 | 9.885 | 3,262,334 | -0.07(-0.67%) |
Nov 11, 2011 | 9.834 | 9.998 | 9.814 | 9.952 | 3,073,886 | +0.22(+2.26%) |
Nov 10, 2011 | 9.932 | 9.957 | 9.696 | 9.732 | 6,655,144 | -0.10(-1.04%) |
Nov 09, 2011 | 10.12 | 10.14 | 9.813 | 9.834 | 6,170,733 | -0.47(-4.57%) |
Nov 08, 2011 | 10.43 | 10.47 | 10.21 | 10.31 | 7,188,673 | -0.06(-0.59%) |
Nov 07, 2011 | 10.22 | 10.39 | 10.17 | 10.37 | 11,418,553 | +0.15(+1.45%) |
Nov 04, 2011 | 9.993 | 10.22 | 9.932 | 10.22 | 10,329,561 | +0.11(+1.06%) |
Nov 03, 2011 | 9.809 | 10.12 | 9.676 | 10.11 | 12,250,945 | +0.38(+3.89%) |
Nov 02, 2011 | 10.34 | 10.34 | 9.548 | 9.732 | 15,129,701 | -0.36(-3.60%) |