Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 10.42 | 10.57 | 10.24 | 10.37 | 2,523,331 | +0.01(+0.07%) |
Jan 30, 2012 | 10.42 | 10.59 | 10.26 | 10.36 | 3,191,159 | -0.30(-2.82%) |
Jan 27, 2012 | 10.42 | 10.70 | 10.42 | 10.66 | 1,710,674 | +0.23(+2.22%) |
Jan 26, 2012 | 10.69 | 10.79 | 10.42 | 10.43 | 3,430,470 | -0.20(-1.89%) |
Jan 25, 2012 | 10.19 | 10.72 | 10.19 | 10.63 | 4,255,297 | +0.15(+1.40%) |
Jan 24, 2012 | 10.11 | 10.63 | 9.991 | 10.49 | 4,762,522 | -0.20(-1.88%) |
Jan 23, 2012 | 10.42 | 10.85 | 10.35 | 10.69 | 2,822,493 | +0.42(+4.06%) |
Jan 20, 2012 | 9.821 | 10.42 | 9.821 | 10.27 | 2,681,720 | +0.39(+3.99%) |
Jan 19, 2012 | 9.883 | 10.13 | 9.798 | 9.875 | 5,466,571 | -0.05(-0.54%) |
Jan 18, 2012 | 10.35 | 10.38 | 9.783 | 9.929 | 14,925,539 | -0.42(-4.03%) |
Jan 17, 2012 | 10.18 | 10.46 | 9.705 | 10.35 | 15,037,453 | +0.59(+6.10%) |
Jan 13, 2012 | 9.227 | 9.883 | 9.026 | 9.752 | 1,242,177 | +0.42(+4.47%) |
Jan 12, 2012 | 9.080 | 9.420 | 8.848 | 9.335 | 2,836,177 | +0.65(+7.47%) |
Jan 11, 2012 | 8.879 | 9.188 | 8.617 | 8.686 | 1,527,910 | -0.20(-2.26%) |
Jan 10, 2012 | 9.057 | 9.265 | 8.756 | 8.887 | 661,938 | -0.17(-1.88%) |
Jan 09, 2012 | 9.088 | 9.188 | 8.501 | 9.057 | 497,688 | +0.02(+0.26%) |
Jan 06, 2012 | 9.072 | 9.458 | 8.686 | 9.034 | 655,018 | -0.02(-0.17%) |
Jan 05, 2012 | 8.887 | 9.111 | 8.709 | 9.049 | 365,930 | +0.08(+0.86%) |
Jan 04, 2012 | 8.833 | 9.149 | 8.686 | 8.972 | 225,461 | +0.32(+3.75%) |
Dec 30, 2011 | 8.439 | 8.671 | 8.389 | 8.648 | 132,744 | +0.02(+0.18%) |
Dec 29, 2011 | 8.787 | 8.817 | 8.563 | 8.632 | 56,516 | -0.10(-1.15%) |
Dec 28, 2011 | 8.879 | 9.173 | 8.540 | 8.733 | 213,674 | -0.16(-1.82%) |
Dec 27, 2011 | 8.810 | 8.895 | 8.686 | 8.895 | 42,987 | +0.01(+0.09%) |
Dec 23, 2011 | 9.003 | 9.072 | 8.794 | 8.887 | 54,662 | +0.05(+0.52%) |
Dec 21, 2011 | 8.964 | 8.964 | 8.648 | 8.841 | 114,007 | -0.17(-1.89%) |
Dec 20, 2011 | 8.872 | 9.057 | 8.632 | 9.011 | 168,225 | +0.34(+3.92%) |
Dec 19, 2011 | 8.848 | 8.879 | 8.485 | 8.671 | 115,779 | -0.20(-2.26%) |
Dec 16, 2011 | 9.281 | 9.489 | 8.555 | 8.872 | 533,973 | +0.24(+2.77%) |
Dec 15, 2011 | 8.570 | 8.663 | 8.478 | 8.632 | 162,429 | +0.12(+1.45%) |
Dec 14, 2011 | 8.161 | 8.532 | 7.984 | 8.509 | 424,820 | +0.32(+3.86%) |
Dec 13, 2011 | 8.485 | 8.485 | 8.192 | 8.192 | 114,079 | -0.18(-2.12%) |
Dec 12, 2011 | 8.238 | 8.385 | 8.076 | 8.370 | 137,097 | +0.03(+0.37%) |
Dec 09, 2011 | 8.470 | 8.493 | 8.161 | 8.339 | 630,776 | -0.15(-1.73%) |
Dec 08, 2011 | 8.733 | 8.748 | 8.377 | 8.485 | 482,319 | +0.03(+0.37%) |
Dec 07, 2011 | 8.130 | 8.509 | 8.130 | 8.455 | 415,321 | +0.28(+3.40%) |
Dec 06, 2011 | 8.208 | 8.246 | 7.991 | 8.177 | 173,093 | -0.08(-0.94%) |
Dec 05, 2011 | 8.401 | 8.431 | 8.223 | 8.254 | 173,527 | -0.02(-0.28%) |
Dec 02, 2011 | 8.547 | 8.547 | 8.161 | 8.277 | 724,056 | -0.18(-2.10%) |
Dec 01, 2011 | 9.729 | 12.35 | 8.096 | 8.455 | 904,787 | -0.46(-5.11%) |
Nov 30, 2011 | 9.149 | 9.295 | 8.733 | 8.910 | 146,760 | +0.09(+1.05%) |
Nov 29, 2011 | 8.895 | 8.895 | 8.663 | 8.817 | 331,523 | -0.09(-1.04%) |
Nov 28, 2011 | 8.478 | 9.188 | 8.462 | 8.910 | 234,039 | +0.75(+9.18%) |
Nov 25, 2011 | 8.424 | 8.424 | 8.107 | 8.161 | 51,152 | -0.32(-3.82%) |
Nov 23, 2011 | 8.563 | 8.578 | 8.385 | 8.485 | 126,114 | -0.15(-1.70%) |
Nov 22, 2011 | 8.192 | 8.678 | 8.153 | 8.632 | 208,231 | +0.48(+5.87%) |
Nov 21, 2011 | 7.999 | 8.184 | 7.814 | 8.153 | 82,796 | +0.03(+0.38%) |
Nov 18, 2011 | 8.169 | 8.285 | 7.860 | 8.123 | 230,582 | -0.05(-0.57%) |
Nov 17, 2011 | 8.053 | 8.362 | 8.053 | 8.169 | 220,748 | +0.10(+1.24%) |
Nov 16, 2011 | 8.331 | 8.455 | 8.030 | 8.069 | 203,974 | -0.36(-4.30%) |
Nov 15, 2011 | 8.493 | 8.609 | 8.184 | 8.431 | 149,297 | -0.06(-0.73%) |
Nov 14, 2011 | 8.995 | 9.011 | 8.431 | 8.493 | 102,486 | -0.49(-5.42%) |
Nov 11, 2011 | 8.686 | 9.343 | 8.686 | 8.980 | 105,236 | +0.39(+4.59%) |
Nov 10, 2011 | 8.686 | 8.756 | 8.377 | 8.586 | 92,195 | +0.03(+0.36%) |
Nov 09, 2011 | 9.134 | 9.420 | 8.547 | 8.555 | 106,428 | -0.85(-9.03%) |
Nov 08, 2011 | 9.149 | 9.474 | 9.080 | 9.404 | 435,784 | +0.30(+3.31%) |
Nov 07, 2011 | 9.304 | 9.304 | 9.057 | 9.103 | 88,132 | -0.19(-1.99%) |
Nov 04, 2011 | 9.165 | 9.350 | 9.103 | 9.288 | 100,852 | +0.02(+0.25%) |
Nov 03, 2011 | 9.451 | 9.466 | 9.165 | 9.265 | 181,435 | -0.06(-0.66%) |
Nov 02, 2011 | 9.242 | 9.520 | 9.103 | 9.327 | 121,309 | +0.22(+2.46%) |