Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 9.685 | 9.786 | 9.534 | 9.616 | 775,772 | -0.04(-0.39%) |
Jan 30, 2012 | 9.906 | 9.938 | 9.635 | 9.654 | 422,754 | -0.36(-3.59%) |
Jan 27, 2012 | 9.483 | 10.12 | 9.357 | 10.01 | 1,290,340 | +0.61(+6.51%) |
Jan 26, 2012 | 9.420 | 9.465 | 9.244 | 9.401 | 970,395 | +0.06(+0.61%) |
Jan 25, 2012 | 9.559 | 9.685 | 9.313 | 9.345 | 1,073,470 | -0.21(-2.24%) |
Jan 24, 2012 | 9.717 | 9.748 | 9.528 | 9.559 | 573,605 | -0.18(-1.81%) |
Jan 23, 2012 | 9.780 | 10.08 | 9.578 | 9.736 | 1,193,349 | +0.08(+0.85%) |
Jan 20, 2012 | 11.36 | 11.51 | 9.149 | 9.654 | 14,692,281 | -2.21(-18.66%) |
Jan 19, 2012 | 12.11 | 12.19 | 11.82 | 11.87 | 1,068,882 | -0.25(-2.03%) |
Jan 18, 2012 | 11.83 | 12.30 | 11.70 | 12.11 | 1,207,794 | +0.29(+2.46%) |
Jan 17, 2012 | 11.43 | 11.86 | 11.28 | 11.82 | 841,810 | +0.51(+4.52%) |
Jan 13, 2012 | 11.27 | 11.40 | 11.04 | 11.31 | 2,031,528 | -0.09(-0.83%) |
Jan 12, 2012 | 11.19 | 11.41 | 11.02 | 11.41 | 312,105 | +0.20(+1.74%) |
Jan 11, 2012 | 10.83 | 11.21 | 10.83 | 11.21 | 422,932 | +0.31(+2.84%) |
Jan 10, 2012 | 10.78 | 10.92 | 10.60 | 10.90 | 651,801 | +0.27(+2.55%) |
Jan 09, 2012 | 10.69 | 10.75 | 10.47 | 10.63 | 657,598 | -0.01(-0.06%) |
Jan 06, 2012 | 10.59 | 10.87 | 10.45 | 10.64 | 790,014 | +0.02(+0.18%) |
Jan 05, 2012 | 10.45 | 10.64 | 10.25 | 10.62 | 329,471 | +0.09(+0.84%) |
Jan 04, 2012 | 10.59 | 10.71 | 10.27 | 10.53 | 389,171 | -0.13(-1.18%) |
Dec 30, 2011 | 10.53 | 10.68 | 10.48 | 10.66 | 296,905 | +0.15(+1.44%) |
Dec 29, 2011 | 10.37 | 10.64 | 10.32 | 10.51 | 241,587 | +0.20(+1.90%) |
Dec 28, 2011 | 10.61 | 10.61 | 10.27 | 10.31 | 173,246 | -0.29(-2.74%) |
Dec 27, 2011 | 10.72 | 10.80 | 10.46 | 10.60 | 146,945 | -0.12(-1.12%) |
Dec 23, 2011 | 10.76 | 10.76 | 10.45 | 10.72 | 275,988 | +0.03(+0.30%) |
Dec 21, 2011 | 10.61 | 10.78 | 10.27 | 10.69 | 348,860 | +0.09(+0.89%) |
Dec 20, 2011 | 10.57 | 10.87 | 10.03 | 10.59 | 640,501 | +0.26(+2.50%) |
Dec 19, 2011 | 10.66 | 10.84 | 10.31 | 10.34 | 391,905 | -0.23(-2.15%) |
Dec 16, 2011 | 10.42 | 10.75 | 10.38 | 10.56 | 519,449 | +0.24(+2.32%) |
Dec 15, 2011 | 10.95 | 10.95 | 10.23 | 10.32 | 893,689 | -0.47(-4.33%) |
Dec 14, 2011 | 10.93 | 11.05 | 10.70 | 10.79 | 639,371 | -0.27(-2.40%) |
Dec 13, 2011 | 11.01 | 11.19 | 10.95 | 11.05 | 1,123,059 | -0.20(-1.79%) |
Dec 12, 2011 | 10.69 | 11.26 | 10.69 | 11.26 | 538,595 | +0.45(+4.14%) |
Dec 09, 2011 | 10.35 | 10.91 | 10.32 | 10.81 | 548,727 | +0.49(+4.77%) |
Dec 08, 2011 | 10.48 | 10.52 | 10.27 | 10.32 | 494,387 | -0.21(-2.04%) |
Dec 07, 2011 | 10.51 | 10.63 | 10.21 | 10.53 | 270,165 | -0.03(-0.30%) |
Dec 06, 2011 | 10.57 | 10.66 | 10.44 | 10.56 | 275,953 | -0.04(-0.36%) |
Dec 05, 2011 | 10.75 | 10.77 | 10.47 | 10.60 | 443,756 | +0.04(+0.36%) |
Dec 02, 2011 | 10.46 | 10.76 | 10.46 | 10.56 | 332,517 | +0.17(+1.64%) |
Dec 01, 2011 | 10.66 | 10.78 | 10.34 | 10.39 | 492,517 | -0.34(-3.18%) |
Nov 30, 2011 | 10.10 | 10.73 | 10.03 | 10.73 | 1,278,347 | +0.76(+7.59%) |
Nov 29, 2011 | 9.666 | 10.00 | 9.578 | 9.976 | 383,350 | +0.27(+2.80%) |
Nov 28, 2011 | 9.401 | 9.704 | 9.294 | 9.704 | 387,374 | +0.58(+6.36%) |
Nov 25, 2011 | 9.155 | 9.263 | 9.042 | 9.124 | 152,665 | -0.07(-0.76%) |
Nov 23, 2011 | 9.345 | 9.414 | 9.136 | 9.193 | 272,579 | -0.27(-2.87%) |
Nov 22, 2011 | 9.673 | 9.767 | 9.357 | 9.465 | 551,471 | -0.23(-2.34%) |
Nov 21, 2011 | 9.837 | 9.837 | 9.528 | 9.692 | 248,321 | -0.35(-3.46%) |
Nov 18, 2011 | 10.20 | 10.24 | 9.843 | 10.04 | 304,859 | -0.18(-1.73%) |
Nov 17, 2011 | 10.35 | 10.42 | 10.16 | 10.22 | 611,525 | -0.03(-0.31%) |
Nov 16, 2011 | 10.16 | 10.32 | 10.02 | 10.25 | 490,151 | +0.00(+0.00%) |
Nov 15, 2011 | 10.12 | 10.34 | 10.10 | 10.25 | 1,000,097 | +0.05(+0.46%) |
Nov 14, 2011 | 10.30 | 10.32 | 10.04 | 10.20 | 1,586,967 | -0.14(-1.31%) |
Nov 11, 2011 | 9.881 | 10.35 | 9.849 | 10.34 | 494,188 | +0.57(+5.88%) |
Nov 10, 2011 | 10.16 | 10.21 | 9.736 | 9.761 | 301,162 | -0.23(-2.34%) |
Nov 09, 2011 | 10.18 | 10.34 | 9.988 | 9.995 | 528,576 | -0.40(-3.82%) |
Nov 08, 2011 | 10.55 | 10.55 | 10.32 | 10.39 | 639,223 | -0.08(-0.78%) |
Nov 07, 2011 | 10.60 | 10.72 | 10.35 | 10.47 | 873,704 | +0.04(+0.36%) |
Nov 04, 2011 | 10.35 | 10.52 | 10.08 | 10.44 | 712,068 | +0.25(+2.48%) |
Nov 03, 2011 | 9.837 | 10.23 | 9.679 | 10.18 | 469,834 | +0.26(+2.67%) |
Nov 02, 2011 | 9.849 | 9.938 | 9.673 | 9.919 | 497,205 | +0.25(+2.54%) |