Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 10.03 | 10.10 | 9.863 | 9.874 | 5,343,820 | -0.12(-1.25%) |
Jan 30, 2012 | 10.03 | 10.10 | 9.962 | 9.999 | 4,383,031 | -0.09(-0.93%) |
Jan 27, 2012 | 10.07 | 10.15 | 10.04 | 10.09 | 2,245,053 | +0.00(+0.00%) |
Jan 26, 2012 | 10.16 | 10.22 | 10.07 | 10.09 | 4,039,952 | -0.01(-0.05%) |
Jan 25, 2012 | 10.09 | 10.12 | 9.993 | 10.10 | 4,124,304 | +0.02(+0.15%) |
Jan 24, 2012 | 10.06 | 10.16 | 10.02 | 10.08 | 4,738,305 | -0.02(-0.15%) |
Jan 23, 2012 | 10.11 | 10.19 | 10.02 | 10.10 | 4,250,689 | +0.01(+0.05%) |
Jan 20, 2012 | 10.14 | 10.15 | 10.01 | 10.09 | 6,761,182 | -0.05(-0.51%) |
Jan 19, 2012 | 10.17 | 10.20 | 10.04 | 10.14 | 5,068,446 | -0.02(-0.15%) |
Jan 18, 2012 | 10.08 | 10.17 | 10.02 | 10.16 | 3,629,775 | +0.10(+1.04%) |
Jan 17, 2012 | 10.06 | 10.19 | 10.00 | 10.06 | 5,381,711 | +0.05(+0.47%) |
Jan 13, 2012 | 9.947 | 10.09 | 9.931 | 10.01 | 3,095,414 | -0.03(-0.26%) |
Jan 12, 2012 | 10.08 | 10.08 | 9.926 | 10.04 | 2,929,662 | -0.03(-0.26%) |
Jan 11, 2012 | 9.941 | 10.07 | 9.941 | 10.06 | 3,569,036 | +0.08(+0.78%) |
Jan 10, 2012 | 9.978 | 10.06 | 9.957 | 9.983 | 3,326,493 | +0.08(+0.84%) |
Jan 09, 2012 | 9.921 | 9.941 | 9.837 | 9.900 | 3,580,792 | +0.02(+0.21%) |
Jan 06, 2012 | 9.879 | 9.962 | 9.833 | 9.879 | 3,900,718 | +0.00(+0.00%) |
Jan 05, 2012 | 9.764 | 9.884 | 9.678 | 9.879 | 4,225,962 | +0.09(+0.90%) |
Jan 04, 2012 | 9.718 | 9.806 | 9.629 | 9.790 | 6,159,310 | +0.14(+1.46%) |
Dec 30, 2011 | 9.660 | 9.707 | 9.650 | 9.650 | 2,395,763 | -0.01(-0.11%) |
Dec 29, 2011 | 9.577 | 9.689 | 9.577 | 9.660 | 2,544,029 | +0.08(+0.81%) |
Dec 28, 2011 | 9.686 | 9.712 | 9.541 | 9.582 | 2,393,916 | -0.08(-0.81%) |
Dec 27, 2011 | 9.676 | 9.733 | 9.634 | 9.660 | 1,713,562 | -0.04(-0.43%) |
Dec 23, 2011 | 9.598 | 9.733 | 9.598 | 9.702 | 2,645,939 | +0.18(+1.86%) |
Dec 21, 2011 | 9.551 | 9.603 | 9.433 | 9.525 | 3,319,665 | +0.02(+0.16%) |
Dec 20, 2011 | 9.546 | 9.681 | 9.494 | 9.509 | 4,774,052 | +0.13(+1.39%) |
Dec 19, 2011 | 9.603 | 9.676 | 9.348 | 9.379 | 3,536,036 | -0.17(-1.74%) |
Dec 16, 2011 | 9.541 | 9.718 | 9.489 | 9.546 | 13,238,094 | +0.06(+0.60%) |
Dec 15, 2011 | 9.577 | 9.577 | 9.400 | 9.489 | 8,929,515 | -0.01(-0.05%) |
Dec 14, 2011 | 9.593 | 9.619 | 9.431 | 9.494 | 4,804,450 | -0.10(-1.08%) |
Dec 13, 2011 | 9.874 | 9.889 | 9.546 | 9.598 | 5,389,899 | -0.22(-2.23%) |
Dec 12, 2011 | 9.744 | 9.835 | 9.660 | 9.816 | 4,537,467 | +0.02(+0.16%) |
Dec 09, 2011 | 9.712 | 9.842 | 9.551 | 9.801 | 5,648,276 | +0.11(+1.18%) |
Dec 08, 2011 | 9.811 | 9.884 | 9.660 | 9.686 | 5,758,084 | -0.19(-1.95%) |
Dec 07, 2011 | 9.863 | 9.884 | 9.738 | 9.879 | 9,091,924 | -0.01(-0.11%) |
Dec 06, 2011 | 9.863 | 9.947 | 9.785 | 9.889 | 4,733,657 | +0.02(+0.21%) |
Dec 05, 2011 | 9.775 | 9.889 | 9.751 | 9.868 | 5,736,166 | +0.22(+2.32%) |
Dec 02, 2011 | 9.723 | 9.868 | 9.629 | 9.645 | 4,455,967 | +0.04(+0.43%) |
Dec 01, 2011 | 9.572 | 9.733 | 9.572 | 9.603 | 4,294,521 | -0.09(-0.97%) |
Nov 30, 2011 | 9.567 | 9.697 | 9.535 | 9.697 | 5,932,679 | +0.39(+4.19%) |
Nov 29, 2011 | 9.249 | 9.338 | 9.166 | 9.306 | 7,846,890 | +0.10(+1.13%) |
Nov 28, 2011 | 9.259 | 9.291 | 9.129 | 9.202 | 4,975,186 | +0.17(+1.90%) |
Nov 25, 2011 | 9.030 | 9.176 | 9.025 | 9.030 | 1,948,795 | -0.01(-0.06%) |
Nov 23, 2011 | 9.228 | 9.254 | 9.020 | 9.036 | 3,424,308 | -0.26(-2.80%) |
Nov 22, 2011 | 9.280 | 9.388 | 9.218 | 9.296 | 3,415,173 | -0.03(-0.33%) |
Nov 21, 2011 | 9.494 | 9.499 | 9.244 | 9.327 | 5,545,968 | -0.29(-3.03%) |
Nov 18, 2011 | 9.660 | 9.723 | 9.546 | 9.619 | 3,966,777 | +0.01(+0.11%) |
Nov 17, 2011 | 9.775 | 9.785 | 9.530 | 9.608 | 4,762,736 | -0.15(-1.55%) |
Nov 16, 2011 | 9.827 | 9.973 | 9.754 | 9.759 | 4,388,814 | -0.16(-1.63%) |
Nov 15, 2011 | 9.829 | 9.946 | 9.762 | 9.921 | 5,394,736 | +0.06(+0.62%) |
Nov 14, 2011 | 9.936 | 9.956 | 9.818 | 9.859 | 3,271,003 | -0.07(-0.67%) |
Nov 11, 2011 | 9.808 | 9.972 | 9.788 | 9.926 | 3,082,054 | +0.22(+2.26%) |
Nov 10, 2011 | 9.905 | 9.931 | 9.670 | 9.706 | 6,672,828 | -0.10(-1.04%) |
Nov 09, 2011 | 10.09 | 10.11 | 9.787 | 9.808 | 6,187,130 | -0.47(-4.57%) |
Nov 08, 2011 | 10.41 | 10.45 | 10.18 | 10.28 | 7,207,775 | -0.06(-0.59%) |
Nov 07, 2011 | 10.20 | 10.36 | 10.15 | 10.34 | 11,448,895 | +0.15(+1.45%) |
Nov 04, 2011 | 9.966 | 10.19 | 9.905 | 10.19 | 10,357,009 | +0.11(+1.06%) |
Nov 03, 2011 | 9.783 | 10.09 | 9.650 | 10.08 | 12,283,498 | +0.38(+3.89%) |
Nov 02, 2011 | 10.31 | 10.31 | 9.522 | 9.706 | 15,169,904 | -0.36(-3.60%) |