Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 11.26 | 11.39 | 11.18 | 11.33 | 198,688 | +0.08(+0.75%) |
Jan 30, 2012 | 11.23 | 11.26 | 11.07 | 11.25 | 91,956 | -0.38(-3.23%) |
Jan 27, 2012 | 11.54 | 11.64 | 11.46 | 11.62 | 49,877 | -0.01(-0.06%) |
Jan 26, 2012 | 11.78 | 11.78 | 11.57 | 11.63 | 108,079 | +0.11(+0.99%) |
Jan 25, 2012 | 11.21 | 11.51 | 11.10 | 11.51 | 51,761 | +0.21(+1.90%) |
Jan 24, 2012 | 11.30 | 11.37 | 11.17 | 11.30 | 37,577 | -0.09(-0.77%) |
Jan 23, 2012 | 11.41 | 11.58 | 11.31 | 11.39 | 143,393 | +0.08(+0.71%) |
Jan 20, 2012 | 11.11 | 11.31 | 11.08 | 11.31 | 208,785 | +0.17(+1.51%) |
Jan 19, 2012 | 10.90 | 11.14 | 10.83 | 11.14 | 264,170 | +0.64(+6.07%) |
Jan 18, 2012 | 10.49 | 10.50 | 10.36 | 10.50 | 57,120 | +0.23(+2.29%) |
Jan 17, 2012 | 10.41 | 10.41 | 10.19 | 10.27 | 106,714 | +0.17(+1.73%) |
Jan 13, 2012 | 10.25 | 10.25 | 9.891 | 10.09 | 51,440 | -0.13(-1.31%) |
Jan 12, 2012 | 10.27 | 10.32 | 10.17 | 10.23 | 158,250 | +0.10(+0.99%) |
Jan 11, 2012 | 10.04 | 10.14 | 9.884 | 10.13 | 173,879 | +0.17(+1.75%) |
Jan 10, 2012 | 9.884 | 10.01 | 9.884 | 9.951 | 26,943 | +0.30(+3.13%) |
Jan 09, 2012 | 9.656 | 9.676 | 9.575 | 9.649 | 24,888 | -0.05(-0.55%) |
Jan 06, 2012 | 9.978 | 9.978 | 9.669 | 9.703 | 728,819 | -0.17(-1.77%) |
Jan 05, 2012 | 10.11 | 10.11 | 9.837 | 9.877 | 332,828 | -0.46(-4.48%) |
Jan 04, 2012 | 10.44 | 10.44 | 10.30 | 10.34 | 33,294 | +0.17(+1.70%) |
Dec 30, 2011 | 10.09 | 10.24 | 10.07 | 10.17 | 16,248 | +0.10(+0.95%) |
Dec 29, 2011 | 10.03 | 10.08 | 9.985 | 10.07 | 8,628 | +0.10(+1.01%) |
Dec 28, 2011 | 9.904 | 10.06 | 9.904 | 9.971 | 24,962 | -0.24(-2.37%) |
Dec 27, 2011 | 10.27 | 10.27 | 10.20 | 10.21 | 4,232 | -0.02(-0.20%) |
Dec 23, 2011 | 10.30 | 10.30 | 10.20 | 10.23 | 11,029 | +0.17(+1.73%) |
Dec 21, 2011 | 10.23 | 10.23 | 9.991 | 10.06 | 15,248 | -0.01(-0.07%) |
Dec 20, 2011 | 10.11 | 10.12 | 9.985 | 10.07 | 19,737 | +0.44(+4.53%) |
Dec 19, 2011 | 9.850 | 9.850 | 9.629 | 9.629 | 38,039 | -0.13(-1.31%) |
Dec 16, 2011 | 9.824 | 9.877 | 9.676 | 9.756 | 8,047 | -0.04(-0.41%) |
Dec 15, 2011 | 9.951 | 9.951 | 9.757 | 9.797 | 19,104 | +0.11(+1.18%) |
Dec 14, 2011 | 9.837 | 9.837 | 9.642 | 9.683 | 56,319 | -0.25(-2.57%) |
Dec 13, 2011 | 10.17 | 10.27 | 9.837 | 9.938 | 102,803 | -0.24(-2.37%) |
Dec 12, 2011 | 10.35 | 10.35 | 10.07 | 10.18 | 48,354 | -0.56(-5.25%) |
Dec 09, 2011 | 10.42 | 10.74 | 10.42 | 10.74 | 63,477 | +0.42(+4.10%) |
Dec 08, 2011 | 10.57 | 10.57 | 10.32 | 10.32 | 17,004 | -0.49(-4.51%) |
Dec 07, 2011 | 10.72 | 10.84 | 10.52 | 10.81 | 28,020 | -0.02(-0.21%) |
Dec 06, 2011 | 10.74 | 10.88 | 10.74 | 10.83 | 36,995 | -0.01(-0.12%) |
Dec 05, 2011 | 11.06 | 11.06 | 10.82 | 10.84 | 44,765 | +0.21(+2.02%) |
Dec 02, 2011 | 10.72 | 10.89 | 10.62 | 10.63 | 49,856 | +0.20(+1.93%) |
Dec 01, 2011 | 10.43 | 10.50 | 10.34 | 10.43 | 60,823 | -0.10(-0.96%) |
Nov 30, 2011 | 10.63 | 10.63 | 10.47 | 10.53 | 45,227 | +0.56(+5.59%) |
Nov 29, 2011 | 10.00 | 10.32 | 9.904 | 9.971 | 162,211 | +0.00(+0.00%) |
Nov 28, 2011 | 9.830 | 10.04 | 9.797 | 9.971 | 64,364 | +0.70(+7.53%) |
Nov 25, 2011 | 9.260 | 9.374 | 9.199 | 9.273 | 233,762 | -0.05(-0.50%) |
Nov 23, 2011 | 9.481 | 9.481 | 9.213 | 9.320 | 793,601 | -0.22(-2.32%) |
Nov 22, 2011 | 9.636 | 9.636 | 9.488 | 9.542 | 46,892 | -0.19(-2.00%) |
Nov 21, 2011 | 9.830 | 9.830 | 9.595 | 9.736 | 35,946 | -0.30(-2.97%) |
Nov 18, 2011 | 10.06 | 10.08 | 9.985 | 10.03 | 23,592 | +0.12(+1.24%) |
Nov 17, 2011 | 10.27 | 10.27 | 9.911 | 9.911 | 43,506 | -0.30(-2.96%) |
Nov 16, 2011 | 10.25 | 10.38 | 10.20 | 10.21 | 40,512 | -0.19(-1.81%) |
Nov 15, 2011 | 10.51 | 10.60 | 10.31 | 10.40 | 58,515 | -0.29(-2.70%) |
Nov 14, 2011 | 10.82 | 10.82 | 10.56 | 10.69 | 26,643 | -0.18(-1.64%) |
Nov 11, 2011 | 10.90 | 10.99 | 10.74 | 10.87 | 40,120 | +0.33(+3.09%) |
Nov 10, 2011 | 10.72 | 10.72 | 10.35 | 10.54 | 15,105 | +0.19(+1.81%) |
Nov 09, 2011 | 10.60 | 10.60 | 10.27 | 10.35 | 28,095 | -0.92(-8.15%) |
Nov 08, 2011 | 11.31 | 11.31 | 11.01 | 11.27 | 48,647 | +0.15(+1.39%) |
Nov 07, 2011 | 11.13 | 11.13 | 10.84 | 11.12 | 54,358 | -0.09(-0.78%) |
Nov 04, 2011 | 11.19 | 11.21 | 10.86 | 11.21 | 33,111 | -0.11(-0.95%) |
Nov 03, 2011 | 11.24 | 11.31 | 10.94 | 11.31 | 21,822 | +0.41(+3.75%) |
Nov 02, 2011 | 11.06 | 11.06 | 10.82 | 10.90 | 20,192 | +0.08(+0.74%) |