Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 11.63 | 11.71 | 11.54 | 11.57 | 206,216 | +0.01(+0.09%) |
Jan 30, 2012 | 11.48 | 11.68 | 11.38 | 11.56 | 134,739 | -0.03(-0.26%) |
Jan 27, 2012 | 11.49 | 11.67 | 11.48 | 11.59 | 143,609 | +0.02(+0.17%) |
Jan 26, 2012 | 11.50 | 11.59 | 11.39 | 11.57 | 355,097 | +0.12(+1.05%) |
Jan 25, 2012 | 11.39 | 11.65 | 11.32 | 11.45 | 411,417 | +0.06(+0.53%) |
Jan 24, 2012 | 11.25 | 11.49 | 11.25 | 11.39 | 329,605 | +0.10(+0.89%) |
Jan 23, 2012 | 11.01 | 11.31 | 10.99 | 11.29 | 279,807 | +0.28(+2.54%) |
Jan 20, 2012 | 10.85 | 11.05 | 10.85 | 11.01 | 278,880 | +0.12(+1.10%) |
Jan 19, 2012 | 10.85 | 11.00 | 10.71 | 10.89 | 236,381 | +0.10(+0.93%) |
Jan 18, 2012 | 10.53 | 10.81 | 10.46 | 10.79 | 254,113 | +0.26(+2.47%) |
Jan 17, 2012 | 10.46 | 10.65 | 10.40 | 10.53 | 198,899 | +0.17(+1.64%) |
Jan 13, 2012 | 10.01 | 10.36 | 10.01 | 10.36 | 223,503 | +0.22(+2.17%) |
Jan 12, 2012 | 10.17 | 10.22 | 10.06 | 10.14 | 620,839 | -0.01(-0.10%) |
Jan 11, 2012 | 10.06 | 10.16 | 9.980 | 10.15 | 995,471 | +0.06(+0.59%) |
Jan 10, 2012 | 10.21 | 10.21 | 10.05 | 10.09 | 192,766 | +0.02(+0.20%) |
Jan 09, 2012 | 10.04 | 10.12 | 9.890 | 10.07 | 457,380 | +0.09(+0.90%) |
Jan 06, 2012 | 10.00 | 10.06 | 9.900 | 9.980 | 165,172 | -0.02(-0.20%) |
Jan 05, 2012 | 9.940 | 10.06 | 9.900 | 10.00 | 194,577 | -0.01(-0.10%) |
Jan 04, 2012 | 10.03 | 10.11 | 9.850 | 10.01 | 370,934 | +0.18(+1.83%) |
Dec 30, 2011 | 9.710 | 9.900 | 9.700 | 9.830 | 132,246 | +0.07(+0.72%) |
Dec 29, 2011 | 9.880 | 9.900 | 9.690 | 9.760 | 137,935 | -0.07(-0.71%) |
Dec 28, 2011 | 9.950 | 9.950 | 9.800 | 9.830 | 129,068 | -0.11(-1.11%) |
Dec 27, 2011 | 9.840 | 10.00 | 9.630 | 9.940 | 86,829 | +0.07(+0.71%) |
Dec 23, 2011 | 10.02 | 10.02 | 9.790 | 9.870 | 70,642 | +0.05(+0.51%) |
Dec 21, 2011 | 9.690 | 9.870 | 9.490 | 9.820 | 100,912 | +0.08(+0.82%) |
Dec 20, 2011 | 9.520 | 9.740 | 9.520 | 9.740 | 147,644 | +0.39(+4.17%) |
Dec 19, 2011 | 9.400 | 9.560 | 9.290 | 9.350 | 158,768 | -0.06(-0.64%) |
Dec 16, 2011 | 9.210 | 9.490 | 9.195 | 9.410 | 324,227 | +0.07(+0.75%) |
Dec 15, 2011 | 9.400 | 9.410 | 9.270 | 9.340 | 242,262 | +0.07(+0.76%) |
Dec 14, 2011 | 9.070 | 9.330 | 9.070 | 9.270 | 163,163 | +0.13(+1.42%) |
Dec 13, 2011 | 9.210 | 9.390 | 9.090 | 9.140 | 146,080 | +0.02(+0.22%) |
Dec 12, 2011 | 9.170 | 9.170 | 9.030 | 9.120 | 105,125 | -0.18(-1.94%) |
Dec 09, 2011 | 9.040 | 9.390 | 9.040 | 9.300 | 164,859 | +0.30(+3.33%) |
Dec 08, 2011 | 9.190 | 9.250 | 8.980 | 9.000 | 207,102 | -0.25(-2.70%) |
Dec 07, 2011 | 9.360 | 9.410 | 9.110 | 9.250 | 258,114 | -0.18(-1.91%) |
Dec 06, 2011 | 9.080 | 9.600 | 9.010 | 9.430 | 294,174 | +0.33(+3.63%) |
Dec 05, 2011 | 8.950 | 9.190 | 8.820 | 9.100 | 258,503 | +0.29(+3.29%) |
Dec 02, 2011 | 8.770 | 9.000 | 8.760 | 8.810 | 201,881 | +0.16(+1.85%) |
Dec 01, 2011 | 8.470 | 8.720 | 8.340 | 8.650 | 325,521 | +0.16(+1.88%) |
Nov 30, 2011 | 8.480 | 8.510 | 8.334 | 8.490 | 662,891 | +0.28(+3.41%) |
Nov 29, 2011 | 8.320 | 8.390 | 8.140 | 8.210 | 333,343 | -0.12(-1.44%) |
Nov 28, 2011 | 8.380 | 8.450 | 8.240 | 8.330 | 224,126 | +0.23(+2.84%) |
Nov 25, 2011 | 8.150 | 8.290 | 8.080 | 8.100 | 97,818 | -0.07(-0.86%) |
Nov 23, 2011 | 8.490 | 8.540 | 8.130 | 8.170 | 236,522 | -0.40(-4.67%) |
Nov 22, 2011 | 8.720 | 8.801 | 8.570 | 8.570 | 154,955 | -0.13(-1.49%) |
Nov 21, 2011 | 8.830 | 9.000 | 8.690 | 8.700 | 387,382 | -0.31(-3.44%) |
Nov 18, 2011 | 9.100 | 9.180 | 8.990 | 9.010 | 772,633 | -0.07(-0.77%) |
Nov 17, 2011 | 9.160 | 9.255 | 9.020 | 9.080 | 206,647 | -0.02(-0.22%) |
Nov 16, 2011 | 9.160 | 9.310 | 9.100 | 9.100 | 146,521 | -0.15(-1.62%) |
Nov 15, 2011 | 9.170 | 9.360 | 9.130 | 9.250 | 221,295 | +0.03(+0.33%) |
Nov 14, 2011 | 9.520 | 9.520 | 9.200 | 9.220 | 182,021 | -0.37(-3.86%) |
Nov 11, 2011 | 9.440 | 9.620 | 9.440 | 9.590 | 113,159 | +0.27(+2.90%) |
Nov 10, 2011 | 9.370 | 9.450 | 9.270 | 9.320 | 146,404 | +0.10(+1.08%) |
Nov 09, 2011 | 9.410 | 9.520 | 9.170 | 9.220 | 187,503 | -0.44(-4.55%) |
Nov 08, 2011 | 9.520 | 9.700 | 9.210 | 9.660 | 312,506 | +0.23(+2.44%) |
Nov 07, 2011 | 9.420 | 9.490 | 9.170 | 9.430 | 119,345 | -0.04(-0.42%) |
Nov 04, 2011 | 9.380 | 9.510 | 9.260 | 9.470 | 125,264 | -0.04(-0.42%) |
Nov 03, 2011 | 9.570 | 9.570 | 9.340 | 9.510 | 211,583 | +0.06(+0.63%) |
Nov 02, 2011 | 9.410 | 9.540 | 9.220 | 9.450 | 168,090 | +0.21(+2.27%) |