Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 10.62 | 10.68 | 10.55 | 10.68 | 39,961 | +0.12(+1.17%) |
Jan 30, 2012 | 10.41 | 10.58 | 10.33 | 10.56 | 71,113 | -0.05(-0.51%) |
Jan 27, 2012 | 10.48 | 10.68 | 10.48 | 10.61 | 44,846 | +0.26(+2.48%) |
Jan 26, 2012 | 10.67 | 10.67 | 10.36 | 10.36 | 64,819 | -0.25(-2.39%) |
Jan 25, 2012 | 10.24 | 10.63 | 10.24 | 10.61 | 96,404 | +0.50(+4.91%) |
Jan 24, 2012 | 9.896 | 10.12 | 9.896 | 10.11 | 28,669 | +0.10(+0.97%) |
Jan 23, 2012 | 10.19 | 10.23 | 9.928 | 10.02 | 98,310 | -0.12(-1.18%) |
Jan 20, 2012 | 10.27 | 10.27 | 10.06 | 10.14 | 42,163 | -0.12(-1.13%) |
Jan 19, 2012 | 10.48 | 10.48 | 10.25 | 10.25 | 98,854 | -0.10(-0.99%) |
Jan 18, 2012 | 10.05 | 10.36 | 10.05 | 10.36 | 120,132 | +0.25(+2.43%) |
Jan 17, 2012 | 10.22 | 10.22 | 10.08 | 10.11 | 77,000 | +0.13(+1.28%) |
Jan 13, 2012 | 9.890 | 10.01 | 9.726 | 9.982 | 90,990 | -0.00(-0.01%) |
Jan 12, 2012 | 9.920 | 9.991 | 9.677 | 9.983 | 113,598 | +0.10(+1.00%) |
Jan 11, 2012 | 9.772 | 9.885 | 9.615 | 9.885 | 63,554 | +0.15(+1.49%) |
Jan 10, 2012 | 9.659 | 9.752 | 9.538 | 9.739 | 82,325 | +0.35(+3.77%) |
Jan 09, 2012 | 9.464 | 9.464 | 9.290 | 9.385 | 107,223 | +0.26(+2.80%) |
Jan 06, 2012 | 9.103 | 9.202 | 9.003 | 9.129 | 206,886 | +0.12(+1.30%) |
Jan 05, 2012 | 8.991 | 9.061 | 8.991 | 9.012 | 8,929 | +0.22(+2.48%) |
Jan 04, 2012 | 8.798 | 8.801 | 8.774 | 8.795 | 11,051 | +0.11(+1.31%) |
Dec 30, 2011 | 8.587 | 8.706 | 7.992 | 8.681 | 40,762 | +0.07(+0.80%) |
Dec 29, 2011 | 8.474 | 8.612 | 8.470 | 8.612 | 18,058 | +0.18(+2.08%) |
Dec 28, 2011 | 8.656 | 8.656 | 8.436 | 8.436 | 4,004 | -0.20(-2.34%) |
Dec 27, 2011 | 8.442 | 8.641 | 8.370 | 8.638 | 37,655 | +0.18(+2.10%) |
Dec 23, 2011 | 8.489 | 8.489 | 8.460 | 8.460 | 10,410 | +0.08(+0.95%) |
Dec 21, 2011 | 8.305 | 8.391 | 8.305 | 8.380 | 4,004 | +0.07(+0.86%) |
Dec 20, 2011 | 8.259 | 8.334 | 8.259 | 8.309 | 6,486 | +0.36(+4.49%) |
Dec 19, 2011 | 8.150 | 8.150 | 7.952 | 7.952 | 5,605 | +0.01(+0.17%) |
Dec 16, 2011 | 8.038 | 8.038 | 7.938 | 7.938 | 20,100 | +0.02(+0.27%) |
Dec 15, 2011 | 7.851 | 7.917 | 7.851 | 7.917 | 2,402 | +0.12(+1.54%) |
Dec 14, 2011 | 7.827 | 7.844 | 7.727 | 7.797 | 34,836 | -0.03(-0.38%) |
Dec 13, 2011 | 8.072 | 8.167 | 7.827 | 7.827 | 16,216 | -0.14(-1.82%) |
Dec 12, 2011 | 8.115 | 8.115 | 7.955 | 7.972 | 13,734 | -0.21(-2.61%) |
Dec 09, 2011 | 8.127 | 8.234 | 8.127 | 8.186 | 4,148 | +0.28(+3.48%) |
Dec 08, 2011 | 8.075 | 8.132 | 7.910 | 7.910 | 17,618 | -0.26(-3.15%) |
Dec 07, 2011 | 8.138 | 8.185 | 7.992 | 8.168 | 29,911 | -0.07(-0.82%) |
Dec 06, 2011 | 8.235 | 8.235 | 8.235 | 8.235 | 800 | +0.04(+0.49%) |
Dec 05, 2011 | 8.368 | 8.368 | 8.184 | 8.195 | 84,728 | -0.03(-0.38%) |
Dec 02, 2011 | 8.400 | 8.440 | 8.227 | 8.227 | 121,021 | -0.11(-1.38%) |
Dec 01, 2011 | 8.299 | 8.345 | 8.279 | 8.341 | 15,087 | +0.04(+0.47%) |
Nov 30, 2011 | 8.115 | 8.303 | 8.109 | 8.303 | 68,286 | +0.50(+6.45%) |
Nov 29, 2011 | 7.811 | 7.836 | 7.739 | 7.799 | 6,406 | +0.06(+0.84%) |
Nov 28, 2011 | 7.507 | 7.761 | 7.507 | 7.734 | 36,413 | +0.39(+5.30%) |
Nov 25, 2011 | 7.426 | 7.426 | 7.325 | 7.345 | 7,207 | -0.15(-1.97%) |
Nov 23, 2011 | 7.501 | 7.509 | 7.414 | 7.492 | 21,614 | -0.18(-2.31%) |
Nov 22, 2011 | 7.436 | 7.711 | 7.436 | 7.669 | 31,392 | +0.20(+2.64%) |
Nov 21, 2011 | 7.332 | 7.517 | 7.332 | 7.472 | 76,359 | +0.65(+9.60%) |
Nov 18, 2011 | 6.913 | 6.913 | 6.687 | 6.818 | 18,018 | -0.04(-0.59%) |
Nov 17, 2011 | 7.041 | 7.070 | 6.812 | 6.858 | 11,251 | -0.15(-2.11%) |
Nov 16, 2011 | 7.126 | 7.242 | 7.006 | 7.006 | 18,018 | -0.27(-3.74%) |
Nov 15, 2011 | 7.094 | 7.279 | 7.094 | 7.279 | 18,234 | +0.13(+1.82%) |
Nov 14, 2011 | 7.241 | 7.241 | 7.149 | 7.149 | 14,767 | -0.10(-1.39%) |
Nov 11, 2011 | 7.245 | 7.253 | 7.188 | 7.250 | 41,242 | +0.25(+3.57%) |
Nov 10, 2011 | 7.118 | 7.118 | 6.868 | 7.000 | 20,821 | -0.02(-0.36%) |
Nov 09, 2011 | 7.227 | 7.257 | 6.996 | 7.025 | 25,658 | -0.37(-5.03%) |
Nov 08, 2011 | 7.440 | 7.492 | 7.198 | 7.397 | 19,396 | +0.03(+0.36%) |
Nov 07, 2011 | 7.382 | 7.436 | 7.185 | 7.371 | 21,542 | +0.01(+0.19%) |
Nov 04, 2011 | 7.467 | 7.481 | 7.302 | 7.357 | 21,622 | -0.26(-3.41%) |
Nov 03, 2011 | 7.450 | 7.645 | 7.450 | 7.617 | 16,016 | +0.20(+2.71%) |
Nov 02, 2011 | 7.492 | 7.523 | 7.242 | 7.416 | 13,213 | -0.00(-0.02%) |