Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 10.64 | 10.72 | 10.47 | 10.61 | 694,978 | +0.04(+0.41%) |
Jan 30, 2012 | 10.66 | 10.66 | 10.52 | 10.57 | 734,914 | -0.16(-1.47%) |
Jan 27, 2012 | 10.64 | 10.86 | 10.63 | 10.72 | 1,051,693 | +0.01(+0.07%) |
Jan 26, 2012 | 10.65 | 10.75 | 10.51 | 10.72 | 919,795 | +0.14(+1.35%) |
Jan 25, 2012 | 10.04 | 10.59 | 9.970 | 10.57 | 1,415,184 | +0.49(+4.83%) |
Jan 24, 2012 | 9.993 | 10.10 | 9.844 | 10.09 | 702,910 | +0.00(+0.00%) |
Jan 23, 2012 | 9.993 | 10.16 | 9.857 | 10.09 | 1,230,811 | +0.06(+0.64%) |
Jan 20, 2012 | 9.707 | 10.04 | 9.614 | 10.02 | 631,060 | +0.30(+3.09%) |
Jan 19, 2012 | 9.700 | 9.786 | 9.571 | 9.721 | 579,229 | +0.07(+0.74%) |
Jan 18, 2012 | 9.478 | 9.650 | 9.414 | 9.650 | 408,545 | +0.18(+1.89%) |
Jan 17, 2012 | 9.421 | 9.664 | 9.406 | 9.471 | 527,534 | +0.10(+1.07%) |
Jan 13, 2012 | 9.177 | 9.392 | 8.948 | 9.371 | 646,522 | +0.06(+0.69%) |
Jan 12, 2012 | 9.471 | 9.485 | 9.263 | 9.306 | 512,812 | -0.16(-1.74%) |
Jan 11, 2012 | 9.442 | 9.521 | 9.399 | 9.471 | 346,760 | -0.05(-0.53%) |
Jan 10, 2012 | 9.464 | 9.614 | 9.328 | 9.521 | 427,757 | +0.15(+1.60%) |
Jan 09, 2012 | 9.342 | 9.399 | 9.163 | 9.371 | 653,849 | +0.06(+0.61%) |
Jan 06, 2012 | 9.342 | 9.414 | 9.245 | 9.313 | 519,529 | -0.01(-0.08%) |
Jan 05, 2012 | 9.041 | 9.342 | 8.913 | 9.321 | 639,989 | +0.19(+2.12%) |
Jan 04, 2012 | 9.228 | 9.235 | 8.977 | 9.127 | 707,858 | +0.06(+0.63%) |
Dec 30, 2011 | 9.099 | 9.142 | 9.063 | 9.070 | 340,481 | -0.02(-0.24%) |
Dec 29, 2011 | 9.084 | 9.177 | 9.063 | 9.092 | 659,575 | +0.06(+0.63%) |
Dec 28, 2011 | 9.270 | 9.385 | 9.013 | 9.034 | 377,040 | -0.30(-3.22%) |
Dec 27, 2011 | 9.149 | 9.335 | 9.099 | 9.335 | 319,380 | +0.16(+1.72%) |
Dec 23, 2011 | 9.278 | 9.385 | 9.127 | 9.177 | 466,420 | -0.01(-0.08%) |
Dec 21, 2011 | 8.970 | 9.228 | 8.934 | 9.185 | 594,656 | +0.19(+2.07%) |
Dec 20, 2011 | 8.913 | 9.120 | 8.834 | 8.998 | 903,071 | +0.24(+2.78%) |
Dec 19, 2011 | 8.877 | 8.966 | 8.748 | 8.755 | 943,417 | -0.09(-0.97%) |
Dec 16, 2011 | 8.905 | 9.027 | 8.769 | 8.841 | 1,875,183 | +0.00(+0.00%) |
Dec 15, 2011 | 8.798 | 8.913 | 8.755 | 8.841 | 1,173,625 | +0.16(+1.81%) |
Dec 14, 2011 | 8.855 | 8.913 | 8.669 | 8.683 | 1,323,415 | -0.23(-2.57%) |
Dec 13, 2011 | 9.056 | 9.127 | 8.841 | 8.913 | 1,279,431 | -0.04(-0.40%) |
Dec 12, 2011 | 8.941 | 9.006 | 8.791 | 8.948 | 1,120,777 | -0.11(-1.19%) |
Dec 09, 2011 | 8.827 | 9.106 | 8.805 | 9.056 | 886,159 | +0.28(+3.18%) |
Dec 08, 2011 | 8.791 | 8.884 | 8.734 | 8.777 | 1,444,618 | -0.12(-1.37%) |
Dec 07, 2011 | 8.755 | 8.955 | 8.683 | 8.898 | 1,351,304 | +0.06(+0.73%) |
Dec 06, 2011 | 8.261 | 8.913 | 8.247 | 8.834 | 2,329,992 | +0.67(+8.25%) |
Dec 05, 2011 | 8.190 | 8.361 | 8.068 | 8.161 | 654,765 | +0.09(+1.06%) |
Dec 02, 2011 | 8.096 | 8.225 | 8.046 | 8.075 | 394,861 | +0.06(+0.71%) |
Dec 01, 2011 | 8.240 | 8.311 | 7.989 | 8.018 | 873,097 | -0.29(-3.45%) |
Nov 30, 2011 | 7.910 | 8.318 | 7.860 | 8.304 | 1,262,821 | +0.68(+8.92%) |
Nov 29, 2011 | 7.724 | 7.789 | 7.545 | 7.624 | 718,900 | -0.09(-1.21%) |
Nov 28, 2011 | 7.731 | 7.824 | 7.631 | 7.717 | 1,007,884 | +0.19(+2.57%) |
Nov 25, 2011 | 7.603 | 7.717 | 7.524 | 7.524 | 434,920 | -0.11(-1.41%) |
Nov 23, 2011 | 8.018 | 8.039 | 7.610 | 7.631 | 635,674 | -0.49(-6.00%) |
Nov 22, 2011 | 7.946 | 8.240 | 7.796 | 8.118 | 1,143,493 | +0.13(+1.61%) |
Nov 21, 2011 | 8.082 | 8.096 | 7.960 | 7.989 | 901,778 | -0.21(-2.62%) |
Nov 18, 2011 | 8.132 | 8.333 | 8.082 | 8.204 | 672,946 | +0.09(+1.15%) |
Nov 17, 2011 | 8.297 | 8.340 | 8.082 | 8.111 | 640,193 | -0.22(-2.66%) |
Nov 16, 2011 | 8.397 | 8.540 | 8.326 | 8.333 | 730,386 | -0.14(-1.61%) |
Nov 15, 2011 | 8.147 | 8.497 | 8.082 | 8.469 | 1,326,652 | +0.27(+3.32%) |
Nov 14, 2011 | 8.462 | 8.462 | 8.161 | 8.197 | 1,096,617 | -0.35(-4.10%) |
Nov 11, 2011 | 8.361 | 8.569 | 8.340 | 8.547 | 1,037,176 | +0.25(+3.02%) |
Nov 10, 2011 | 8.297 | 8.397 | 8.232 | 8.297 | 1,059,155 | +0.14(+1.67%) |
Nov 09, 2011 | 8.139 | 8.240 | 8.011 | 8.161 | 1,299,700 | -0.21(-2.48%) |
Nov 08, 2011 | 8.361 | 8.372 | 8.096 | 8.368 | 2,699,245 | +0.04(+0.52%) |
Nov 07, 2011 | 8.376 | 8.460 | 8.175 | 8.326 | 1,000,366 | -0.04(-0.51%) |
Nov 04, 2011 | 8.318 | 8.436 | 8.283 | 8.368 | 1,413,844 | -0.04(-0.43%) |
Nov 03, 2011 | 8.476 | 8.497 | 8.275 | 8.404 | 2,334,633 | +0.04(+0.43%) |
Nov 02, 2011 | 8.218 | 8.433 | 8.118 | 8.368 | 1,826,108 | +0.31(+3.82%) |