Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 11.87 | 12.63 | 11.87 | 12.25 | 179,597 | +0.45(+3.81%) |
Jan 30, 2012 | 11.37 | 11.84 | 11.37 | 11.80 | 34,063 | +0.36(+3.14%) |
Jan 27, 2012 | 11.08 | 11.46 | 10.81 | 11.44 | 210,655 | +0.41(+3.73%) |
Jan 26, 2012 | 10.77 | 11.18 | 10.65 | 11.03 | 81,219 | +0.21(+1.89%) |
Jan 25, 2012 | 11.16 | 11.16 | 10.75 | 10.82 | 86,240 | -0.39(-3.43%) |
Jan 24, 2012 | 11.32 | 11.34 | 11.14 | 11.21 | 23,863 | -0.07(-0.62%) |
Jan 23, 2012 | 11.56 | 11.60 | 11.25 | 11.28 | 64,735 | -0.31(-2.67%) |
Jan 20, 2012 | 11.40 | 11.66 | 11.35 | 11.59 | 20,408 | +0.11(+0.96%) |
Jan 19, 2012 | 12.02 | 12.13 | 11.48 | 11.48 | 72,810 | -0.06(-0.52%) |
Jan 18, 2012 | 11.45 | 11.70 | 11.10 | 11.54 | 43,346 | +0.15(+1.32%) |
Jan 17, 2012 | 11.36 | 11.44 | 11.00 | 11.39 | 59,519 | +0.07(+0.62%) |
Jan 13, 2012 | 11.35 | 11.48 | 11.21 | 11.32 | 19,797 | -0.08(-0.70%) |
Jan 12, 2012 | 11.50 | 11.75 | 11.31 | 11.40 | 93,477 | +0.08(+0.71%) |
Jan 11, 2012 | 11.49 | 11.50 | 11.21 | 11.32 | 30,625 | -0.14(-1.22%) |
Jan 10, 2012 | 11.25 | 11.55 | 10.80 | 11.46 | 61,128 | +0.16(+1.42%) |
Jan 09, 2012 | 11.30 | 11.30 | 10.82 | 11.30 | 59,609 | -0.06(-0.53%) |
Jan 06, 2012 | 10.49 | 11.81 | 10.00 | 11.36 | 464,316 | +1.59(+16.27%) |
Jan 05, 2012 | 9.380 | 9.950 | 9.380 | 9.770 | 51,551 | +0.03(+0.31%) |
Jan 04, 2012 | 9.920 | 10.05 | 9.710 | 9.740 | 46,828 | -0.23(-2.31%) |
Dec 30, 2011 | 9.798 | 9.970 | 9.798 | 9.970 | 47,559 | +0.14(+1.42%) |
Dec 29, 2011 | 9.650 | 9.850 | 9.600 | 9.830 | 72,798 | +0.30(+3.15%) |
Dec 28, 2011 | 9.610 | 9.850 | 9.510 | 9.530 | 31,260 | -0.32(-3.25%) |
Dec 27, 2011 | 9.500 | 10.00 | 9.500 | 9.850 | 13,615 | -0.01(-0.10%) |
Dec 23, 2011 | 9.400 | 10.08 | 9.400 | 9.860 | 24,180 | +0.00(+0.00%) |
Dec 21, 2011 | 9.550 | 9.890 | 9.020 | 9.860 | 27,294 | +0.35(+3.68%) |
Dec 20, 2011 | 9.680 | 10.50 | 9.500 | 9.510 | 126,475 | -0.34(-3.45%) |
Dec 19, 2011 | 9.550 | 10.10 | 8.800 | 9.850 | 107,456 | +0.35(+3.68%) |
Dec 16, 2011 | 8.790 | 9.500 | 8.440 | 9.500 | 184,118 | +0.49(+5.44%) |
Dec 15, 2011 | 8.280 | 9.320 | 8.150 | 9.010 | 2,142,247 | +1.49(+19.81%) |
Dec 14, 2011 | 7.960 | 8.010 | 6.470 | 7.520 | 128,132 | -0.48(-6.00%) |
Dec 13, 2011 | 8.250 | 8.540 | 7.950 | 8.000 | 48,723 | -0.10(-1.23%) |
Dec 12, 2011 | 7.760 | 8.100 | 7.700 | 8.100 | 23,961 | +0.10(+1.25%) |
Dec 09, 2011 | 8.070 | 8.070 | 7.820 | 8.000 | 15,804 | -0.25(-3.03%) |
Dec 08, 2011 | 8.480 | 8.480 | 8.000 | 8.250 | 24,751 | -0.22(-2.60%) |
Dec 07, 2011 | 8.000 | 8.470 | 7.980 | 8.470 | 16,594 | +0.45(+5.61%) |
Dec 06, 2011 | 7.800 | 8.740 | 5.430 | 8.020 | 43,692 | +0.13(+1.65%) |
Dec 05, 2011 | 7.900 | 8.000 | 7.200 | 7.890 | 55,459 | -0.26(-3.19%) |
Dec 02, 2011 | 8.310 | 8.380 | 8.000 | 8.150 | 8,098 | -0.25(-2.98%) |
Dec 01, 2011 | 8.400 | 8.710 | 7.860 | 8.400 | 24,156 | -0.10(-1.18%) |
Nov 30, 2011 | 8.600 | 8.650 | 8.250 | 8.500 | 4,433 | -0.08(-0.93%) |
Nov 29, 2011 | 8.410 | 8.670 | 8.410 | 8.580 | 2,160 | +0.08(+0.94%) |
Nov 28, 2011 | 8.900 | 8.900 | 8.130 | 8.500 | 19,002 | -0.42(-4.71%) |
Nov 25, 2011 | 9.100 | 9.100 | 8.910 | 8.920 | 4,600 | -0.27(-2.94%) |
Nov 23, 2011 | 9.190 | 9.190 | 9.190 | 9.190 | 100 | -0.01(-0.11%) |
Nov 22, 2011 | 9.109 | 9.250 | 9.109 | 9.200 | 17,509 | -0.10(-1.08%) |
Nov 21, 2011 | 9.340 | 9.350 | 9.260 | 9.300 | 701 | +0.05(+0.54%) |
Nov 18, 2011 | 9.250 | 9.250 | 9.080 | 9.250 | 1,342 | +0.00(+0.00%) |
Nov 17, 2011 | 9.330 | 9.330 | 9.080 | 9.250 | 1,600 | +0.01(+0.11%) |
Nov 16, 2011 | 9.350 | 9.400 | 9.090 | 9.240 | 5,392 | -0.16(-1.70%) |
Nov 15, 2011 | 9.420 | 9.420 | 9.160 | 9.400 | 8,650 | -0.01(-0.11%) |
Nov 14, 2011 | 9.500 | 9.500 | 9.250 | 9.410 | 3,042 | +0.02(+0.21%) |
Nov 11, 2011 | 9.150 | 9.440 | 9.040 | 9.390 | 11,237 | +0.24(+2.62%) |
Nov 10, 2011 | 9.150 | 9.150 | 9.150 | 9.150 | 1,000 | -0.12(-1.29%) |
Nov 09, 2011 | 9.300 | 9.300 | 9.100 | 9.270 | 1,656 | +0.02(+0.22%) |
Nov 08, 2011 | 9.150 | 9.304 | 9.150 | 9.250 | 17,902 | +0.06(+0.65%) |
Nov 07, 2011 | 9.490 | 9.490 | 9.050 | 9.190 | 20,405 | +0.04(+0.44%) |
Nov 04, 2011 | 9.500 | 9.500 | 9.030 | 9.150 | 12,123 | -0.20(-2.14%) |
Nov 03, 2011 | 10.00 | 10.00 | 9.020 | 9.350 | 14,441 | +0.28(+3.03%) |
Nov 02, 2011 | 9.000 | 9.250 | 8.800 | 9.075 | 48,725 | +0.07(+0.83%) |