Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 11.00 | 11.08 | 10.83 | 10.88 | 89,154 | -0.02(-0.22%) |
Jan 30, 2012 | 10.90 | 11.15 | 10.79 | 10.90 | 118,262 | -0.14(-1.23%) |
Jan 27, 2012 | 11.22 | 11.22 | 11.00 | 11.04 | 83,002 | -0.20(-1.77%) |
Jan 26, 2012 | 11.37 | 11.54 | 11.21 | 11.23 | 155,270 | -0.05(-0.47%) |
Jan 25, 2012 | 11.32 | 11.33 | 11.23 | 11.29 | 57,742 | -0.01(-0.13%) |
Jan 24, 2012 | 11.03 | 11.31 | 10.92 | 11.30 | 144,562 | +0.24(+2.15%) |
Jan 23, 2012 | 10.94 | 11.08 | 10.94 | 11.06 | 102,701 | +0.16(+1.47%) |
Jan 20, 2012 | 10.77 | 10.93 | 10.73 | 10.90 | 92,806 | +0.16(+1.49%) |
Jan 19, 2012 | 10.58 | 10.80 | 10.50 | 10.74 | 128,873 | +0.17(+1.65%) |
Jan 18, 2012 | 10.45 | 10.64 | 10.37 | 10.57 | 68,817 | +0.09(+0.88%) |
Jan 17, 2012 | 10.66 | 10.88 | 10.36 | 10.48 | 184,391 | -0.15(-1.37%) |
Jan 13, 2012 | 10.31 | 10.64 | 10.31 | 10.62 | 104,938 | +0.26(+2.48%) |
Jan 12, 2012 | 10.25 | 10.49 | 10.20 | 10.37 | 104,588 | +0.14(+1.38%) |
Jan 11, 2012 | 9.987 | 10.51 | 9.924 | 10.22 | 122,836 | +0.19(+1.94%) |
Jan 10, 2012 | 10.09 | 10.13 | 9.992 | 10.03 | 97,957 | +0.03(+0.34%) |
Jan 09, 2012 | 10.05 | 10.07 | 9.899 | 9.997 | 101,587 | -0.04(-0.43%) |
Jan 06, 2012 | 10.23 | 10.42 | 10.04 | 10.04 | 160,036 | -0.17(-1.62%) |
Jan 05, 2012 | 10.05 | 10.26 | 9.827 | 10.21 | 191,602 | +0.11(+1.06%) |
Jan 04, 2012 | 10.41 | 10.41 | 10.04 | 10.10 | 161,251 | -0.26(-2.48%) |
Dec 30, 2011 | 10.72 | 10.75 | 10.33 | 10.36 | 139,559 | -0.39(-3.66%) |
Dec 29, 2011 | 10.66 | 10.84 | 10.61 | 10.75 | 97,591 | +0.08(+0.73%) |
Dec 28, 2011 | 10.85 | 11.12 | 10.46 | 10.67 | 191,341 | -0.95(-8.15%) |
Dec 27, 2011 | 11.33 | 11.65 | 11.33 | 11.62 | 268,045 | +0.29(+2.57%) |
Dec 23, 2011 | 11.40 | 11.41 | 11.26 | 11.33 | 104,083 | +0.42(+3.83%) |
Dec 21, 2011 | 10.62 | 10.95 | 10.53 | 10.91 | 116,198 | +0.29(+2.70%) |
Dec 20, 2011 | 10.46 | 10.66 | 10.29 | 10.62 | 168,102 | +0.31(+2.96%) |
Dec 19, 2011 | 10.73 | 11.01 | 10.23 | 10.32 | 159,206 | -0.30(-2.79%) |
Dec 16, 2011 | 10.91 | 11.01 | 10.54 | 10.61 | 205,190 | -0.23(-2.10%) |
Dec 15, 2011 | 10.63 | 10.84 | 10.49 | 10.84 | 129,950 | +0.35(+3.38%) |
Dec 14, 2011 | 10.37 | 10.54 | 10.25 | 10.49 | 125,464 | +0.08(+0.75%) |
Dec 13, 2011 | 10.73 | 10.78 | 10.39 | 10.41 | 117,514 | -0.18(-1.74%) |
Dec 12, 2011 | 10.48 | 10.72 | 10.40 | 10.59 | 142,889 | +0.04(+0.41%) |
Dec 09, 2011 | 10.27 | 10.63 | 10.27 | 10.55 | 87,124 | +0.34(+3.28%) |
Dec 08, 2011 | 10.26 | 10.38 | 10.16 | 10.22 | 149,554 | -0.12(-1.17%) |
Dec 07, 2011 | 9.905 | 10.41 | 9.905 | 10.34 | 157,816 | +0.38(+3.85%) |
Dec 06, 2011 | 9.822 | 10.01 | 9.710 | 9.953 | 142,893 | +0.13(+1.33%) |
Dec 05, 2011 | 9.832 | 9.914 | 9.730 | 9.822 | 107,978 | +0.15(+1.56%) |
Dec 02, 2011 | 9.608 | 9.739 | 9.603 | 9.671 | 136,904 | +0.16(+1.63%) |
Dec 01, 2011 | 9.657 | 9.735 | 9.502 | 9.516 | 93,181 | -0.17(-1.71%) |
Nov 30, 2011 | 9.710 | 9.832 | 9.657 | 9.681 | 301,943 | +0.18(+1.94%) |
Nov 29, 2011 | 9.540 | 9.613 | 9.370 | 9.497 | 121,285 | -0.09(-0.91%) |
Nov 28, 2011 | 9.608 | 9.788 | 9.443 | 9.584 | 129,501 | +0.36(+3.89%) |
Nov 25, 2011 | 9.249 | 9.419 | 9.225 | 9.225 | 37,012 | -0.09(-0.94%) |
Nov 23, 2011 | 9.594 | 9.633 | 9.273 | 9.312 | 104,200 | -0.36(-3.71%) |
Nov 22, 2011 | 9.934 | 9.948 | 9.608 | 9.671 | 131,991 | -0.25(-2.50%) |
Nov 21, 2011 | 10.27 | 10.29 | 9.890 | 9.919 | 156,100 | -0.44(-4.22%) |
Nov 18, 2011 | 10.44 | 10.51 | 10.32 | 10.36 | 88,536 | -0.08(-0.79%) |
Nov 17, 2011 | 10.85 | 10.93 | 10.40 | 10.44 | 96,359 | -0.37(-3.46%) |
Nov 16, 2011 | 10.79 | 11.13 | 10.73 | 10.81 | 91,651 | -0.07(-0.62%) |
Nov 15, 2011 | 10.46 | 10.90 | 10.36 | 10.88 | 74,310 | +0.36(+3.42%) |
Nov 14, 2011 | 10.68 | 10.77 | 10.40 | 10.52 | 57,238 | -0.28(-2.61%) |
Nov 11, 2011 | 10.73 | 10.83 | 10.65 | 10.80 | 45,949 | +0.18(+1.69%) |
Nov 10, 2011 | 10.62 | 10.64 | 10.40 | 10.62 | 70,448 | +0.20(+1.96%) |
Nov 09, 2011 | 10.47 | 10.69 | 10.33 | 10.42 | 185,067 | -0.32(-2.98%) |
Nov 08, 2011 | 10.68 | 10.92 | 10.48 | 10.74 | 117,938 | +0.13(+1.24%) |
Nov 07, 2011 | 10.59 | 10.65 | 10.32 | 10.61 | 163,375 | -0.04(-0.41%) |
Nov 04, 2011 | 10.81 | 10.87 | 10.57 | 10.65 | 90,936 | -0.19(-1.79%) |
Nov 03, 2011 | 11.18 | 11.18 | 10.79 | 10.85 | 124,076 | -0.19(-1.76%) |
Nov 02, 2011 | 10.94 | 11.07 | 10.75 | 11.04 | 159,062 | +0.36(+3.41%) |