Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 10.97 | 11.24 | 10.35 | 10.49 | 463,123 | -0.48(-4.40%) |
Jan 30, 2012 | 10.98 | 11.13 | 10.92 | 10.98 | 364,321 | -0.13(-1.15%) |
Jan 27, 2012 | 10.57 | 11.12 | 10.57 | 11.10 | 293,312 | +0.23(+2.09%) |
Jan 26, 2012 | 10.98 | 11.05 | 10.81 | 10.88 | 438,286 | -0.01(-0.09%) |
Jan 25, 2012 | 10.76 | 10.91 | 10.70 | 10.89 | 400,397 | +0.09(+0.82%) |
Jan 24, 2012 | 10.75 | 10.86 | 10.67 | 10.80 | 420,181 | -0.02(-0.18%) |
Jan 23, 2012 | 10.59 | 10.85 | 10.46 | 10.82 | 475,270 | +0.25(+2.33%) |
Jan 20, 2012 | 11.01 | 11.03 | 10.16 | 10.57 | 791,984 | -0.46(-4.20%) |
Jan 19, 2012 | 11.18 | 11.34 | 11.01 | 11.04 | 340,171 | -0.11(-0.97%) |
Jan 18, 2012 | 10.81 | 11.14 | 10.80 | 11.14 | 389,203 | +0.29(+2.63%) |
Jan 17, 2012 | 10.94 | 11.17 | 10.80 | 10.86 | 534,464 | -0.15(-1.34%) |
Jan 13, 2012 | 11.32 | 11.44 | 10.94 | 11.01 | 323,738 | -0.49(-4.29%) |
Jan 12, 2012 | 11.12 | 11.52 | 11.03 | 11.50 | 317,166 | +0.35(+3.09%) |
Jan 11, 2012 | 11.15 | 11.23 | 10.93 | 11.15 | 463,226 | -0.02(-0.18%) |
Jan 10, 2012 | 11.22 | 11.23 | 11.05 | 11.17 | 275,396 | +0.11(+0.98%) |
Jan 09, 2012 | 10.96 | 11.24 | 10.89 | 11.06 | 329,767 | +0.19(+1.72%) |
Jan 06, 2012 | 10.98 | 11.01 | 10.57 | 10.88 | 481,745 | -0.14(-1.25%) |
Jan 05, 2012 | 10.74 | 11.03 | 10.66 | 11.02 | 496,730 | +0.17(+1.55%) |
Jan 04, 2012 | 10.83 | 11.16 | 10.75 | 10.85 | 660,168 | +0.27(+2.52%) |
Dec 30, 2011 | 10.80 | 10.88 | 10.55 | 10.58 | 464,994 | -0.22(-2.01%) |
Dec 29, 2011 | 10.73 | 10.91 | 10.67 | 10.80 | 353,269 | +0.08(+0.74%) |
Dec 28, 2011 | 10.87 | 10.90 | 10.63 | 10.72 | 379,060 | -0.14(-1.27%) |
Dec 27, 2011 | 10.78 | 10.94 | 10.64 | 10.86 | 271,995 | +0.02(+0.18%) |
Dec 23, 2011 | 10.81 | 10.87 | 10.63 | 10.84 | 280,298 | +0.01(+0.09%) |
Dec 21, 2011 | 10.56 | 10.84 | 10.31 | 10.83 | 397,099 | +0.21(+1.95%) |
Dec 20, 2011 | 10.11 | 10.65 | 9.990 | 10.62 | 447,080 | +0.75(+7.59%) |
Dec 19, 2011 | 10.04 | 10.46 | 9.813 | 9.872 | 395,159 | -0.11(-1.09%) |
Dec 16, 2011 | 9.980 | 10.25 | 9.744 | 9.980 | 938,059 | +0.09(+0.90%) |
Dec 15, 2011 | 9.990 | 10.13 | 9.793 | 9.891 | 371,968 | +0.03(+0.30%) |
Dec 14, 2011 | 9.714 | 9.970 | 9.684 | 9.862 | 323,247 | +0.05(+0.50%) |
Dec 13, 2011 | 10.11 | 10.31 | 9.753 | 9.813 | 273,044 | -0.17(-1.68%) |
Dec 12, 2011 | 9.990 | 10.000 | 9.615 | 9.980 | 322,163 | -0.18(-1.75%) |
Dec 09, 2011 | 9.724 | 10.30 | 9.635 | 10.16 | 570,378 | +0.48(+4.99%) |
Dec 08, 2011 | 10.10 | 10.26 | 9.665 | 9.674 | 372,091 | -0.50(-4.94%) |
Dec 07, 2011 | 10.19 | 10.35 | 9.891 | 10.18 | 455,672 | -0.03(-0.29%) |
Dec 06, 2011 | 9.911 | 10.35 | 9.911 | 10.21 | 377,937 | +0.33(+3.29%) |
Dec 05, 2011 | 10.04 | 10.19 | 9.783 | 9.882 | 585,897 | +0.02(+0.20%) |
Dec 02, 2011 | 9.813 | 10.000 | 9.684 | 9.862 | 310,785 | +0.21(+2.15%) |
Dec 01, 2011 | 9.783 | 9.941 | 9.527 | 9.655 | 340,055 | -0.19(-1.90%) |
Nov 30, 2011 | 9.250 | 9.842 | 9.132 | 9.842 | 541,491 | +0.91(+10.15%) |
Nov 29, 2011 | 8.935 | 9.004 | 8.836 | 8.935 | 191,397 | +0.02(+0.22%) |
Nov 28, 2011 | 8.590 | 8.984 | 8.383 | 8.915 | 550,030 | +0.65(+7.88%) |
Nov 25, 2011 | 8.540 | 8.560 | 8.264 | 8.264 | 152,474 | -0.22(-2.56%) |
Nov 23, 2011 | 8.521 | 8.678 | 8.432 | 8.481 | 438,761 | -0.15(-1.71%) |
Nov 22, 2011 | 8.738 | 8.935 | 8.570 | 8.629 | 377,429 | -0.10(-1.13%) |
Nov 21, 2011 | 8.718 | 8.787 | 8.570 | 8.728 | 452,045 | -0.09(-1.01%) |
Nov 18, 2011 | 8.886 | 8.955 | 8.777 | 8.816 | 307,656 | -0.08(-0.89%) |
Nov 17, 2011 | 9.073 | 9.122 | 8.678 | 8.895 | 432,384 | -0.22(-2.38%) |
Nov 16, 2011 | 9.014 | 9.507 | 8.945 | 9.112 | 360,661 | -0.05(-0.54%) |
Nov 15, 2011 | 8.876 | 9.280 | 8.826 | 9.162 | 312,573 | +0.25(+2.77%) |
Nov 14, 2011 | 9.398 | 9.438 | 8.787 | 8.915 | 396,106 | -0.50(-5.34%) |
Nov 11, 2011 | 9.033 | 9.467 | 9.004 | 9.418 | 292,968 | +0.52(+5.88%) |
Nov 10, 2011 | 8.866 | 9.014 | 8.619 | 8.895 | 275,854 | +0.22(+2.50%) |
Nov 09, 2011 | 8.935 | 9.073 | 8.669 | 8.678 | 394,664 | -0.56(-6.08%) |
Nov 08, 2011 | 8.945 | 9.280 | 8.787 | 9.241 | 405,192 | +0.37(+4.23%) |
Nov 07, 2011 | 9.024 | 9.024 | 8.599 | 8.866 | 305,945 | -0.23(-2.49%) |
Nov 04, 2011 | 8.678 | 9.191 | 8.659 | 9.093 | 448,540 | +0.29(+3.25%) |
Nov 03, 2011 | 8.619 | 8.915 | 8.304 | 8.807 | 786,866 | -0.08(-0.89%) |
Nov 02, 2011 | 8.432 | 9.260 | 8.392 | 8.886 | 458,978 | +0.03(+0.33%) |