Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 13.00 | 13.00 | 12.68 | 12.75 | 511,833 | -0.03(-0.26%) |
Jan 30, 2012 | 12.79 | 12.99 | 12.62 | 12.78 | 683,442 | -0.11(-0.83%) |
Jan 27, 2012 | 12.78 | 12.96 | 12.67 | 12.89 | 396,711 | +0.13(+0.99%) |
Jan 26, 2012 | 12.82 | 13.13 | 12.69 | 12.76 | 735,136 | +0.08(+0.63%) |
Jan 25, 2012 | 12.61 | 12.73 | 12.48 | 12.68 | 543,612 | +0.12(+0.96%) |
Jan 24, 2012 | 12.44 | 12.64 | 12.41 | 12.56 | 661,780 | +0.07(+0.59%) |
Jan 23, 2012 | 12.35 | 12.87 | 12.33 | 12.49 | 1,040,242 | +0.22(+1.79%) |
Jan 20, 2012 | 11.58 | 12.33 | 11.37 | 12.27 | 1,213,822 | +0.67(+5.81%) |
Jan 19, 2012 | 11.67 | 11.85 | 11.42 | 11.59 | 488,182 | -0.04(-0.34%) |
Jan 18, 2012 | 11.40 | 11.68 | 11.30 | 11.63 | 458,437 | +0.25(+2.17%) |
Jan 17, 2012 | 11.51 | 11.66 | 11.33 | 11.39 | 420,880 | -0.01(-0.12%) |
Jan 13, 2012 | 11.32 | 11.63 | 11.27 | 11.40 | 422,760 | +0.03(+0.23%) |
Jan 12, 2012 | 11.39 | 11.50 | 11.20 | 11.37 | 782,160 | -0.01(-0.12%) |
Jan 11, 2012 | 10.72 | 11.45 | 10.72 | 11.39 | 907,254 | +0.69(+6.48%) |
Jan 10, 2012 | 10.75 | 10.81 | 10.64 | 10.69 | 1,038,418 | +0.15(+1.45%) |
Jan 09, 2012 | 10.67 | 10.87 | 10.51 | 10.54 | 563,053 | -0.13(-1.25%) |
Jan 06, 2012 | 10.75 | 11.00 | 10.64 | 10.67 | 495,228 | -0.05(-0.50%) |
Jan 05, 2012 | 10.28 | 10.90 | 10.28 | 10.73 | 934,087 | +0.40(+3.87%) |
Jan 04, 2012 | 10.15 | 10.35 | 9.980 | 10.33 | 402,829 | +0.73(+7.57%) |
Dec 30, 2011 | 9.660 | 9.713 | 9.580 | 9.600 | 522,094 | -0.06(-0.62%) |
Dec 29, 2011 | 9.733 | 9.827 | 9.627 | 9.660 | 455,175 | -0.04(-0.41%) |
Dec 28, 2011 | 10.15 | 10.15 | 9.673 | 9.700 | 374,104 | -0.53(-5.15%) |
Dec 27, 2011 | 9.960 | 10.27 | 9.867 | 10.23 | 381,099 | +0.26(+2.61%) |
Dec 23, 2011 | 9.993 | 10.03 | 9.867 | 9.967 | 222,715 | +0.10(+1.01%) |
Dec 21, 2011 | 9.980 | 9.980 | 9.633 | 9.867 | 392,010 | -0.19(-1.92%) |
Dec 20, 2011 | 9.960 | 10.15 | 9.893 | 10.06 | 892,977 | +0.41(+4.21%) |
Dec 19, 2011 | 9.727 | 9.927 | 9.580 | 9.653 | 451,794 | -0.03(-0.34%) |
Dec 16, 2011 | 9.767 | 9.993 | 9.593 | 9.687 | 602,425 | -0.03(-0.27%) |
Dec 15, 2011 | 9.773 | 9.907 | 9.620 | 9.713 | 450,529 | +0.11(+1.11%) |
Dec 14, 2011 | 10.05 | 10.05 | 9.600 | 9.607 | 545,032 | -0.57(-5.57%) |
Dec 13, 2011 | 10.65 | 10.79 | 10.01 | 10.17 | 545,796 | -0.33(-3.17%) |
Dec 12, 2011 | 10.59 | 10.63 | 10.43 | 10.51 | 528,205 | -0.29(-2.72%) |
Dec 09, 2011 | 10.35 | 10.89 | 10.29 | 10.80 | 778,507 | +0.50(+4.85%) |
Dec 08, 2011 | 10.21 | 10.47 | 10.13 | 10.30 | 671,349 | -0.05(-0.45%) |
Dec 07, 2011 | 10.30 | 10.42 | 9.893 | 10.35 | 497,136 | -0.02(-0.19%) |
Dec 06, 2011 | 10.40 | 10.49 | 10.14 | 10.37 | 353,538 | -0.01(-0.13%) |
Dec 05, 2011 | 10.47 | 10.55 | 10.24 | 10.38 | 675,697 | +0.11(+1.04%) |
Dec 02, 2011 | 10.47 | 10.59 | 10.25 | 10.27 | 524,035 | +0.00(+0.00%) |
Dec 01, 2011 | 10.39 | 10.41 | 10.23 | 10.27 | 576,034 | -0.13(-1.28%) |
Nov 30, 2011 | 10.71 | 10.72 | 10.20 | 10.41 | 982,471 | +0.39(+3.93%) |
Nov 29, 2011 | 10.33 | 10.41 | 9.893 | 10.01 | 402,052 | -0.27(-2.66%) |
Nov 28, 2011 | 9.853 | 10.62 | 9.853 | 10.29 | 621,799 | +0.80(+8.43%) |
Nov 25, 2011 | 9.760 | 9.986 | 9.473 | 9.487 | 266,626 | -0.35(-3.53%) |
Nov 23, 2011 | 10.07 | 10.10 | 9.773 | 9.833 | 654,270 | -0.35(-3.41%) |
Nov 22, 2011 | 10.47 | 10.74 | 10.15 | 10.18 | 725,701 | -0.29(-2.80%) |
Nov 21, 2011 | 11.01 | 11.33 | 10.33 | 10.47 | 870,780 | -0.75(-6.66%) |
Nov 18, 2011 | 11.59 | 11.63 | 11.17 | 11.22 | 514,233 | -0.18(-1.58%) |
Nov 17, 2011 | 11.21 | 11.66 | 11.03 | 11.40 | 1,154,799 | +0.19(+1.66%) |
Nov 16, 2011 | 11.09 | 11.53 | 10.89 | 11.21 | 594,936 | +0.13(+1.14%) |
Nov 15, 2011 | 11.00 | 11.19 | 10.71 | 11.09 | 568,480 | +0.03(+0.30%) |
Nov 14, 2011 | 11.58 | 11.58 | 10.87 | 11.05 | 346,966 | -0.20(-1.78%) |
Nov 11, 2011 | 11.04 | 11.40 | 11.04 | 11.25 | 490,737 | +0.37(+3.43%) |
Nov 10, 2011 | 10.59 | 11.00 | 10.40 | 10.88 | 531,363 | +0.51(+4.95%) |
Nov 09, 2011 | 10.77 | 10.92 | 10.33 | 10.37 | 848,077 | -0.83(-7.38%) |
Nov 08, 2011 | 11.15 | 11.27 | 10.75 | 11.19 | 416,004 | +0.19(+1.70%) |
Nov 07, 2011 | 11.43 | 11.43 | 10.84 | 11.01 | 748,924 | -0.51(-4.46%) |
Nov 04, 2011 | 11.25 | 11.73 | 11.20 | 11.52 | 699,846 | +0.11(+0.93%) |
Nov 03, 2011 | 10.89 | 11.47 | 10.74 | 11.41 | 949,563 | +0.67(+6.20%) |
Nov 02, 2011 | 10.53 | 10.83 | 10.30 | 10.75 | 823,551 | +0.52(+5.08%) |