Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 11.25 | 11.39 | 11.17 | 11.32 | 198,782 | +0.08(+0.75%) |
Jan 30, 2012 | 11.23 | 11.25 | 11.07 | 11.24 | 91,999 | -0.38(-3.23%) |
Jan 27, 2012 | 11.54 | 11.64 | 11.46 | 11.62 | 49,901 | -0.01(-0.06%) |
Jan 26, 2012 | 11.77 | 11.77 | 11.57 | 11.62 | 108,131 | +0.11(+0.99%) |
Jan 25, 2012 | 11.21 | 11.51 | 11.09 | 11.51 | 51,785 | +0.21(+1.90%) |
Jan 24, 2012 | 11.29 | 11.36 | 11.16 | 11.29 | 37,595 | -0.09(-0.77%) |
Jan 23, 2012 | 11.40 | 11.58 | 11.31 | 11.38 | 143,462 | +0.08(+0.71%) |
Jan 20, 2012 | 11.11 | 11.31 | 11.07 | 11.30 | 208,884 | +0.17(+1.51%) |
Jan 19, 2012 | 10.90 | 11.13 | 10.82 | 11.13 | 264,296 | +0.64(+6.07%) |
Jan 18, 2012 | 10.49 | 10.50 | 10.35 | 10.50 | 57,147 | +0.23(+2.29%) |
Jan 17, 2012 | 10.41 | 10.41 | 10.19 | 10.26 | 106,765 | +0.17(+1.73%) |
Jan 13, 2012 | 10.24 | 10.24 | 9.886 | 10.09 | 51,465 | -0.13(-1.31%) |
Jan 12, 2012 | 10.26 | 10.32 | 10.17 | 10.22 | 158,325 | +0.10(+0.99%) |
Jan 11, 2012 | 10.03 | 10.13 | 9.879 | 10.12 | 173,962 | +0.17(+1.75%) |
Jan 10, 2012 | 9.879 | 10.01 | 9.879 | 9.946 | 26,955 | +0.30(+3.13%) |
Jan 09, 2012 | 9.651 | 9.671 | 9.571 | 9.644 | 24,899 | -0.05(-0.55%) |
Jan 06, 2012 | 9.973 | 9.973 | 9.665 | 9.698 | 729,166 | -0.17(-1.77%) |
Jan 05, 2012 | 10.11 | 10.11 | 9.832 | 9.873 | 332,987 | -0.46(-4.48%) |
Jan 04, 2012 | 10.44 | 10.44 | 10.29 | 10.34 | 33,310 | +0.17(+1.70%) |
Dec 30, 2011 | 10.09 | 10.23 | 10.07 | 10.16 | 16,256 | +0.10(+0.95%) |
Dec 29, 2011 | 10.03 | 10.08 | 9.980 | 10.07 | 8,632 | +0.10(+1.01%) |
Dec 28, 2011 | 9.899 | 10.05 | 9.899 | 9.966 | 24,974 | -0.24(-2.36%) |
Dec 27, 2011 | 10.26 | 10.26 | 10.20 | 10.21 | 4,234 | -0.02(-0.20%) |
Dec 23, 2011 | 10.29 | 10.29 | 10.19 | 10.23 | 11,034 | +0.17(+1.73%) |
Dec 21, 2011 | 10.23 | 10.23 | 9.987 | 10.05 | 15,256 | -0.01(-0.07%) |
Dec 20, 2011 | 10.11 | 10.12 | 9.981 | 10.06 | 19,746 | +0.44(+4.53%) |
Dec 19, 2011 | 9.845 | 9.846 | 9.624 | 9.624 | 38,058 | -0.13(-1.31%) |
Dec 16, 2011 | 9.819 | 9.873 | 9.671 | 9.752 | 8,051 | -0.04(-0.41%) |
Dec 15, 2011 | 9.946 | 9.946 | 9.752 | 9.792 | 19,113 | +0.11(+1.18%) |
Dec 14, 2011 | 9.832 | 9.832 | 9.638 | 9.678 | 56,346 | -0.25(-2.57%) |
Dec 13, 2011 | 10.17 | 10.26 | 9.832 | 9.933 | 102,852 | -0.24(-2.37%) |
Dec 12, 2011 | 10.35 | 10.35 | 10.07 | 10.17 | 48,377 | -0.56(-5.25%) |
Dec 09, 2011 | 10.42 | 10.74 | 10.42 | 10.74 | 63,508 | +0.42(+4.10%) |
Dec 08, 2011 | 10.56 | 10.56 | 10.32 | 10.32 | 17,012 | -0.49(-4.51%) |
Dec 07, 2011 | 10.71 | 10.83 | 10.52 | 10.80 | 28,033 | -0.02(-0.21%) |
Dec 06, 2011 | 10.73 | 10.88 | 10.73 | 10.82 | 37,012 | -0.01(-0.12%) |
Dec 05, 2011 | 11.05 | 11.05 | 10.81 | 10.84 | 44,786 | +0.21(+2.02%) |
Dec 02, 2011 | 10.72 | 10.89 | 10.61 | 10.62 | 49,880 | +0.20(+1.93%) |
Dec 01, 2011 | 10.42 | 10.50 | 10.34 | 10.42 | 60,852 | -0.10(-0.96%) |
Nov 30, 2011 | 10.62 | 10.62 | 10.47 | 10.52 | 45,249 | +0.56(+5.59%) |
Nov 29, 2011 | 10.000 | 10.32 | 9.899 | 9.966 | 162,288 | +0.00(+0.00%) |
Nov 28, 2011 | 9.826 | 10.04 | 9.792 | 9.966 | 64,395 | +0.70(+7.53%) |
Nov 25, 2011 | 9.255 | 9.369 | 9.195 | 9.269 | 233,873 | -0.05(-0.50%) |
Nov 23, 2011 | 9.477 | 9.477 | 9.209 | 9.316 | 793,979 | -0.22(-2.32%) |
Nov 22, 2011 | 9.631 | 9.631 | 9.484 | 9.537 | 46,914 | -0.19(-2.00%) |
Nov 21, 2011 | 9.826 | 9.826 | 9.591 | 9.732 | 35,963 | -0.30(-2.97%) |
Nov 18, 2011 | 10.05 | 10.07 | 9.980 | 10.03 | 23,604 | +0.12(+1.24%) |
Nov 17, 2011 | 10.26 | 10.26 | 9.906 | 9.906 | 43,527 | -0.30(-2.96%) |
Nov 16, 2011 | 10.24 | 10.38 | 10.19 | 10.21 | 40,531 | -0.19(-1.81%) |
Nov 15, 2011 | 10.51 | 10.60 | 10.30 | 10.40 | 58,543 | -0.29(-2.70%) |
Nov 14, 2011 | 10.82 | 10.82 | 10.56 | 10.68 | 26,656 | -0.18(-1.64%) |
Nov 11, 2011 | 10.90 | 10.99 | 10.73 | 10.86 | 40,139 | +0.33(+3.09%) |
Nov 10, 2011 | 10.72 | 10.72 | 10.35 | 10.54 | 15,112 | +0.19(+1.81%) |
Nov 09, 2011 | 10.60 | 10.60 | 10.26 | 10.35 | 28,108 | -0.92(-8.15%) |
Nov 08, 2011 | 11.31 | 11.31 | 11.01 | 11.27 | 48,671 | +0.15(+1.39%) |
Nov 07, 2011 | 11.13 | 11.13 | 10.83 | 11.11 | 54,384 | -0.09(-0.78%) |
Nov 04, 2011 | 11.18 | 11.20 | 10.86 | 11.20 | 33,127 | -0.11(-0.95%) |
Nov 03, 2011 | 11.23 | 11.31 | 10.94 | 11.31 | 21,832 | +0.41(+3.75%) |
Nov 02, 2011 | 11.05 | 11.05 | 10.81 | 10.90 | 20,201 | +0.08(+0.74%) |