Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 12.25 | 12.25 | 11.93 | 12.06 | 1,625,969 | +0.00(+0.00%) |
Jan 30, 2012 | 12.06 | 12.15 | 11.95 | 12.06 | 1,717,135 | -0.13(-1.07%) |
Jan 27, 2012 | 12.22 | 12.52 | 12.05 | 12.19 | 1,924,307 | -0.19(-1.53%) |
Jan 26, 2012 | 12.31 | 12.59 | 12.24 | 12.38 | 2,544,995 | +0.14(+1.14%) |
Jan 25, 2012 | 12.22 | 12.50 | 12.08 | 12.24 | 2,963,190 | +0.03(+0.25%) |
Jan 24, 2012 | 11.60 | 12.27 | 11.58 | 12.21 | 3,172,024 | +0.53(+4.54%) |
Jan 23, 2012 | 11.60 | 11.97 | 11.50 | 11.68 | 2,310,647 | +0.37(+3.27%) |
Jan 20, 2012 | 11.32 | 11.39 | 11.18 | 11.31 | 1,208,636 | +0.00(+0.00%) |
Jan 19, 2012 | 11.16 | 11.37 | 11.08 | 11.31 | 2,124,262 | +0.17(+1.53%) |
Jan 18, 2012 | 11.02 | 11.17 | 10.86 | 11.14 | 2,097,946 | +0.16(+1.46%) |
Jan 17, 2012 | 11.30 | 11.40 | 10.96 | 10.98 | 2,959,344 | -0.29(-2.57%) |
Jan 13, 2012 | 11.41 | 11.62 | 11.22 | 11.27 | 1,764,551 | -0.36(-3.10%) |
Jan 12, 2012 | 11.69 | 11.73 | 11.38 | 11.63 | 1,336,226 | +0.01(+0.09%) |
Jan 11, 2012 | 11.46 | 11.80 | 11.39 | 11.62 | 2,338,859 | +0.33(+2.92%) |
Jan 10, 2012 | 11.57 | 11.58 | 11.05 | 11.29 | 2,376,966 | -0.05(-0.44%) |
Jan 09, 2012 | 11.31 | 11.56 | 11.19 | 11.34 | 1,747,814 | -0.06(-0.53%) |
Jan 06, 2012 | 11.14 | 11.71 | 11.14 | 11.40 | 3,958,891 | +0.28(+2.52%) |
Jan 05, 2012 | 10.52 | 11.12 | 10.43 | 11.12 | 2,557,512 | +0.50(+4.71%) |
Jan 04, 2012 | 10.38 | 10.89 | 9.910 | 10.62 | 2,616,456 | +0.73(+7.38%) |
Dec 30, 2011 | 9.940 | 10.04 | 9.875 | 9.890 | 899,527 | -0.05(-0.50%) |
Dec 29, 2011 | 9.800 | 10.03 | 9.730 | 9.940 | 1,278,898 | +0.16(+1.64%) |
Dec 28, 2011 | 9.910 | 10.02 | 9.620 | 9.780 | 1,461,550 | -0.17(-1.71%) |
Dec 27, 2011 | 9.780 | 9.990 | 9.701 | 9.950 | 1,058,866 | +0.12(+1.22%) |
Dec 23, 2011 | 9.650 | 9.880 | 9.570 | 9.830 | 1,075,443 | +0.31(+3.26%) |
Dec 21, 2011 | 9.280 | 9.600 | 9.170 | 9.520 | 1,322,574 | +0.17(+1.82%) |
Dec 20, 2011 | 9.270 | 9.380 | 9.220 | 9.350 | 1,073,373 | +0.29(+3.20%) |
Dec 19, 2011 | 9.220 | 9.340 | 9.000 | 9.060 | 2,232,182 | -0.09(-0.98%) |
Dec 16, 2011 | 8.710 | 9.180 | 8.710 | 9.150 | 2,919,360 | +0.54(+6.27%) |
Dec 15, 2011 | 8.410 | 8.820 | 8.305 | 8.610 | 1,961,413 | +0.39(+4.74%) |
Dec 14, 2011 | 8.460 | 8.490 | 8.120 | 8.220 | 1,744,208 | -0.30(-3.52%) |
Dec 13, 2011 | 9.310 | 9.420 | 8.380 | 8.520 | 2,873,198 | -0.67(-7.29%) |
Dec 12, 2011 | 9.020 | 9.220 | 8.940 | 9.190 | 1,157,125 | +0.03(+0.33%) |
Dec 09, 2011 | 8.900 | 9.190 | 8.780 | 9.160 | 1,870,837 | +0.28(+3.15%) |
Dec 08, 2011 | 9.380 | 9.420 | 8.820 | 8.880 | 2,729,333 | -0.09(-1.00%) |
Dec 07, 2011 | 8.780 | 9.020 | 8.720 | 8.970 | 798,708 | +0.09(+1.01%) |
Dec 06, 2011 | 9.050 | 9.110 | 8.800 | 8.880 | 970,048 | -0.18(-1.99%) |
Dec 05, 2011 | 8.880 | 9.240 | 8.800 | 9.060 | 2,032,490 | +0.42(+4.86%) |
Dec 02, 2011 | 8.680 | 9.000 | 8.610 | 8.640 | 1,975,139 | +0.15(+1.77%) |
Dec 01, 2011 | 8.670 | 8.850 | 8.470 | 8.490 | 1,316,165 | -0.28(-3.19%) |
Nov 30, 2011 | 8.460 | 8.770 | 8.270 | 8.770 | 2,099,954 | +0.77(+9.62%) |
Nov 29, 2011 | 8.310 | 8.380 | 7.990 | 8.000 | 1,525,815 | -0.20(-2.44%) |
Nov 28, 2011 | 7.960 | 8.230 | 7.940 | 8.200 | 1,449,808 | +0.69(+9.19%) |
Nov 25, 2011 | 7.580 | 7.820 | 7.500 | 7.510 | 602,229 | -0.14(-1.83%) |
Nov 23, 2011 | 7.720 | 7.790 | 7.570 | 7.650 | 1,429,504 | -0.10(-1.29%) |
Nov 22, 2011 | 7.770 | 7.960 | 7.710 | 7.750 | 1,198,167 | -0.02(-0.26%) |
Nov 21, 2011 | 7.870 | 7.950 | 7.620 | 7.770 | 1,472,800 | -0.36(-4.43%) |
Nov 18, 2011 | 8.420 | 8.570 | 8.049 | 8.130 | 1,690,063 | -0.26(-3.10%) |
Nov 17, 2011 | 8.630 | 8.710 | 8.310 | 8.390 | 2,534,247 | -0.31(-3.56%) |
Nov 16, 2011 | 8.850 | 9.210 | 8.670 | 8.700 | 2,868,026 | -0.29(-3.23%) |
Nov 15, 2011 | 8.920 | 9.120 | 8.840 | 8.990 | 1,573,812 | -0.01(-0.11%) |
Nov 14, 2011 | 8.930 | 9.160 | 8.830 | 9.000 | 2,195,016 | +0.22(+2.51%) |
Nov 11, 2011 | 8.590 | 8.880 | 8.500 | 8.780 | 1,957,396 | +0.38(+4.52%) |
Nov 10, 2011 | 8.650 | 8.770 | 8.330 | 8.400 | 1,658,051 | -0.07(-0.83%) |
Nov 09, 2011 | 8.980 | 9.050 | 8.360 | 8.470 | 3,211,975 | -0.82(-8.83%) |
Nov 08, 2011 | 9.230 | 9.340 | 9.075 | 9.290 | 1,656,973 | +0.13(+1.42%) |
Nov 07, 2011 | 9.160 | 9.300 | 9.010 | 9.160 | 2,131,763 | -0.07(-0.76%) |
Nov 04, 2011 | 9.190 | 9.370 | 9.110 | 9.230 | 1,481,511 | -0.13(-1.39%) |
Nov 03, 2011 | 9.220 | 9.500 | 8.880 | 9.360 | 3,382,943 | +0.42(+4.70%) |
Nov 02, 2011 | 9.190 | 9.350 | 8.720 | 8.940 | 3,807,154 | -0.08(-0.89%) |