Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 10.43 | 10.58 | 10.24 | 10.38 | 2,521,726 | +0.01(+0.07%) |
Jan 30, 2012 | 10.42 | 10.60 | 10.27 | 10.37 | 3,189,129 | -0.30(-2.82%) |
Jan 27, 2012 | 10.43 | 10.71 | 10.43 | 10.67 | 1,709,586 | +0.23(+2.22%) |
Jan 26, 2012 | 10.70 | 10.79 | 10.43 | 10.44 | 3,428,288 | -0.20(-1.89%) |
Jan 25, 2012 | 10.20 | 10.73 | 10.20 | 10.64 | 4,252,591 | +0.15(+1.40%) |
Jan 24, 2012 | 10.12 | 10.64 | 9.997 | 10.49 | 4,759,492 | -0.20(-1.88%) |
Jan 23, 2012 | 10.43 | 10.86 | 10.35 | 10.69 | 2,820,698 | +0.42(+4.06%) |
Jan 20, 2012 | 9.827 | 10.43 | 9.827 | 10.28 | 2,680,014 | +0.39(+3.99%) |
Jan 19, 2012 | 9.889 | 10.14 | 9.804 | 9.882 | 5,463,094 | -0.05(-0.54%) |
Jan 18, 2012 | 10.35 | 10.38 | 9.789 | 9.936 | 14,916,045 | -0.42(-4.03%) |
Jan 17, 2012 | 10.18 | 10.47 | 9.712 | 10.35 | 15,027,888 | +0.59(+6.10%) |
Jan 13, 2012 | 9.233 | 9.889 | 9.032 | 9.758 | 1,241,386 | +0.42(+4.47%) |
Jan 12, 2012 | 9.086 | 9.426 | 8.854 | 9.341 | 2,834,373 | +0.65(+7.47%) |
Jan 11, 2012 | 8.885 | 9.194 | 8.622 | 8.692 | 1,526,938 | -0.20(-2.26%) |
Jan 10, 2012 | 9.063 | 9.271 | 8.761 | 8.893 | 661,517 | -0.17(-1.88%) |
Jan 09, 2012 | 9.094 | 9.194 | 8.506 | 9.063 | 497,371 | +0.02(+0.26%) |
Jan 06, 2012 | 9.078 | 9.464 | 8.692 | 9.039 | 654,601 | -0.02(-0.17%) |
Jan 05, 2012 | 8.893 | 9.117 | 8.715 | 9.055 | 365,697 | +0.08(+0.86%) |
Jan 04, 2012 | 8.839 | 9.155 | 8.692 | 8.978 | 225,318 | +0.32(+3.75%) |
Dec 30, 2011 | 8.445 | 8.676 | 8.394 | 8.653 | 132,659 | +0.02(+0.18%) |
Dec 29, 2011 | 8.792 | 8.823 | 8.568 | 8.638 | 56,480 | -0.10(-1.15%) |
Dec 28, 2011 | 8.885 | 9.178 | 8.545 | 8.738 | 213,538 | -0.16(-1.82%) |
Dec 27, 2011 | 8.815 | 8.900 | 8.692 | 8.900 | 42,960 | +0.01(+0.09%) |
Dec 23, 2011 | 9.009 | 9.078 | 8.800 | 8.893 | 54,627 | +0.05(+0.52%) |
Dec 21, 2011 | 8.970 | 8.970 | 8.653 | 8.846 | 113,934 | -0.17(-1.89%) |
Dec 20, 2011 | 8.877 | 9.063 | 8.638 | 9.016 | 168,118 | +0.34(+3.92%) |
Dec 19, 2011 | 8.854 | 8.885 | 8.491 | 8.676 | 115,705 | -0.20(-2.26%) |
Dec 16, 2011 | 9.287 | 9.495 | 8.560 | 8.877 | 533,633 | +0.24(+2.77%) |
Dec 15, 2011 | 8.576 | 8.669 | 8.483 | 8.638 | 162,326 | +0.12(+1.45%) |
Dec 14, 2011 | 8.166 | 8.537 | 7.989 | 8.514 | 424,549 | +0.32(+3.86%) |
Dec 13, 2011 | 8.491 | 8.491 | 8.197 | 8.197 | 114,007 | -0.18(-2.12%) |
Dec 12, 2011 | 8.244 | 8.390 | 8.081 | 8.375 | 137,010 | +0.03(+0.37%) |
Dec 09, 2011 | 8.475 | 8.499 | 8.166 | 8.344 | 630,375 | -0.15(-1.73%) |
Dec 08, 2011 | 8.738 | 8.754 | 8.383 | 8.491 | 482,012 | +0.03(+0.37%) |
Dec 07, 2011 | 8.135 | 8.514 | 8.135 | 8.460 | 415,057 | +0.28(+3.40%) |
Dec 06, 2011 | 8.213 | 8.251 | 7.996 | 8.182 | 172,983 | -0.08(-0.94%) |
Dec 05, 2011 | 8.406 | 8.437 | 8.228 | 8.259 | 173,417 | -0.02(-0.28%) |
Dec 02, 2011 | 8.553 | 8.553 | 8.166 | 8.282 | 723,596 | -0.18(-2.10%) |
Dec 01, 2011 | 9.735 | 12.36 | 8.101 | 8.460 | 904,212 | -0.46(-5.11%) |
Nov 30, 2011 | 9.155 | 9.301 | 8.738 | 8.916 | 146,667 | +0.09(+1.05%) |
Nov 29, 2011 | 8.900 | 8.900 | 8.669 | 8.823 | 331,312 | -0.09(-1.04%) |
Nov 28, 2011 | 8.483 | 9.194 | 8.468 | 8.916 | 233,890 | +0.75(+9.18%) |
Nov 25, 2011 | 8.429 | 8.429 | 8.112 | 8.166 | 51,119 | -0.32(-3.82%) |
Nov 23, 2011 | 8.568 | 8.584 | 8.390 | 8.491 | 126,034 | -0.15(-1.70%) |
Nov 22, 2011 | 8.197 | 8.684 | 8.159 | 8.638 | 208,098 | +0.48(+5.87%) |
Nov 21, 2011 | 8.004 | 8.190 | 7.819 | 8.159 | 82,744 | +0.03(+0.38%) |
Nov 18, 2011 | 8.174 | 8.290 | 7.865 | 8.128 | 230,436 | -0.05(-0.57%) |
Nov 17, 2011 | 8.058 | 8.367 | 8.058 | 8.174 | 220,608 | +0.10(+1.24%) |
Nov 16, 2011 | 8.336 | 8.460 | 8.035 | 8.074 | 203,844 | -0.36(-4.30%) |
Nov 15, 2011 | 8.499 | 8.614 | 8.190 | 8.437 | 149,202 | -0.06(-0.73%) |
Nov 14, 2011 | 9.001 | 9.016 | 8.437 | 8.499 | 102,421 | -0.49(-5.42%) |
Nov 11, 2011 | 8.692 | 9.348 | 8.692 | 8.985 | 105,169 | +0.39(+4.59%) |
Nov 10, 2011 | 8.692 | 8.761 | 8.383 | 8.591 | 92,136 | +0.03(+0.36%) |
Nov 09, 2011 | 9.140 | 9.426 | 8.553 | 8.560 | 106,360 | -0.85(-9.03%) |
Nov 08, 2011 | 9.155 | 9.480 | 9.086 | 9.410 | 435,507 | +0.30(+3.31%) |
Nov 07, 2011 | 9.310 | 9.310 | 9.063 | 9.109 | 88,076 | -0.19(-1.99%) |
Nov 04, 2011 | 9.171 | 9.356 | 9.109 | 9.294 | 100,788 | +0.02(+0.25%) |
Nov 03, 2011 | 9.457 | 9.472 | 9.171 | 9.271 | 181,320 | -0.06(-0.66%) |
Nov 02, 2011 | 9.248 | 9.526 | 9.109 | 9.333 | 121,232 | +0.22(+2.46%) |
Nov 01, 2011 | 9.426 | 9.449 | 8.858 | 9.109 | 220,798 | -0.64(-6.58%) |
Oct 31, 2011 | 9.827 | 10.09 | 9.704 | 9.750 | 93,039 | -0.26(-2.62%) |
Oct 28, 2011 | 9.789 | 10.13 | 9.742 | 10.01 | 73,217 | +0.15(+1.57%) |
Oct 27, 2011 | 9.333 | 10.01 | 9.302 | 9.858 | 189,000 | +0.86(+9.53%) |
Oct 26, 2011 | 9.001 | 9.094 | 8.738 | 9.001 | 165,488 | +0.18(+2.01%) |
Oct 25, 2011 | 9.039 | 9.263 | 8.823 | 8.823 | 74,175 | -0.25(-2.81%) |
Oct 24, 2011 | 9.078 | 9.310 | 8.970 | 9.078 | 126,580 | +0.04(+0.43%) |
Oct 21, 2011 | 8.653 | 9.047 | 8.614 | 9.039 | 110,979 | +0.57(+6.75%) |
Oct 20, 2011 | 8.607 | 8.607 | 8.352 | 8.468 | 43,686 | -0.15(-1.70%) |
Oct 19, 2011 | 8.823 | 8.908 | 8.472 | 8.614 | 439,127 | -0.25(-2.79%) |
Oct 18, 2011 | 8.808 | 9.480 | 8.560 | 8.862 | 178,111 | +0.05(+0.53%) |
Oct 17, 2011 | 8.993 | 8.993 | 8.730 | 8.815 | 101,408 | -0.16(-1.81%) |
Oct 14, 2011 | 8.885 | 8.993 | 8.823 | 8.978 | 86,474 | +0.18(+2.02%) |
Oct 13, 2011 | 8.043 | 8.908 | 8.043 | 8.800 | 74,402 | +0.69(+8.48%) |
Oct 12, 2011 | 7.989 | 8.166 | 7.915 | 8.112 | 177,271 | +0.19(+2.34%) |
Oct 11, 2011 | 7.664 | 8.066 | 7.641 | 7.927 | 111,553 | +0.19(+2.40%) |
Oct 10, 2011 | 7.641 | 7.826 | 7.378 | 7.741 | 251,792 | +0.20(+2.66%) |
Oct 07, 2011 | 8.120 | 8.259 | 7.409 | 7.541 | 271,640 | -0.56(-6.96%) |
Oct 06, 2011 | 8.074 | 8.205 | 7.942 | 8.105 | 156,379 | -0.12(-1.41%) |
Oct 05, 2011 | 7.857 | 8.414 | 7.803 | 8.220 | 204,720 | +0.39(+5.03%) |
Oct 04, 2011 | 7.564 | 7.834 | 7.108 | 7.826 | 300,963 | +0.18(+2.32%) |
Oct 03, 2011 | 8.499 | 8.499 | 7.402 | 7.649 | 497,333 | -0.85(-10.00%) |
Sep 30, 2011 | 8.869 | 8.985 | 8.329 | 8.499 | 1,982,628 | -0.43(-4.84%) |
Sep 29, 2011 | 9.294 | 9.542 | 8.761 | 8.931 | 308,481 | -0.29(-3.10%) |
Sep 28, 2011 | 9.194 | 9.240 | 8.630 | 9.217 | 323,635 | +0.00(+0.00%) |
Sep 27, 2011 | 8.962 | 9.851 | 8.522 | 9.217 | 648,909 | +0.36(+4.01%) |
Sep 26, 2011 | 9.148 | 9.148 | 8.761 | 8.862 | 204,095 | -0.22(-2.47%) |
Sep 23, 2011 | 9.279 | 9.348 | 8.939 | 9.086 | 238,522 | -0.47(-4.93%) |
Sep 22, 2011 | 9.851 | 9.982 | 9.472 | 9.557 | 48,604 | -0.49(-4.92%) |
Sep 21, 2011 | 10.51 | 10.66 | 10.05 | 10.05 | 67,117 | -0.58(-5.45%) |
Sep 20, 2011 | 10.82 | 10.89 | 10.58 | 10.63 | 99,342 | -0.20(-1.85%) |
Sep 19, 2011 | 10.57 | 10.83 | 10.55 | 10.83 | 34,614 | +0.08(+0.79%) |
Sep 16, 2011 | 10.77 | 10.77 | 10.47 | 10.75 | 72,305 | +0.05(+0.51%) |
Sep 15, 2011 | 10.70 | 10.84 | 10.58 | 10.69 | 193,646 | +0.09(+0.87%) |
Sep 14, 2011 | 10.72 | 10.76 | 10.53 | 10.60 | 39,024 | -0.09(-0.80%) |
Sep 13, 2011 | 10.62 | 10.84 | 10.55 | 10.69 | 29,572 | +0.06(+0.58%) |
Sep 12, 2011 | 10.68 | 10.96 | 10.44 | 10.62 | 23,880 | -0.16(-1.50%) |
Sep 09, 2011 | 10.58 | 10.84 | 10.57 | 10.79 | 18,776 | +0.11(+1.01%) |
Sep 08, 2011 | 10.75 | 10.83 | 10.53 | 10.68 | 387,038 | -0.14(-1.29%) |
Sep 07, 2011 | 11.11 | 11.11 | 10.73 | 10.82 | 185,145 | -0.14(-1.27%) |
Sep 06, 2011 | 10.16 | 10.98 | 10.16 | 10.96 | 90,640 | +0.47(+4.50%) |
Sep 02, 2011 | 10.59 | 10.78 | 10.41 | 10.48 | 90,063 | -0.32(-2.93%) |
Sep 01, 2011 | 10.87 | 11.05 | 10.72 | 10.80 | 166,632 | -0.14(-1.27%) |
Aug 31, 2011 | 10.89 | 10.97 | 10.76 | 10.94 | 83,338 | +0.13(+1.21%) |
Aug 30, 2011 | 11.02 | 11.16 | 10.69 | 10.81 | 92,089 | -0.22(-2.03%) |
Aug 29, 2011 | 11.28 | 11.28 | 10.78 | 11.03 | 298,652 | +0.29(+2.73%) |
Aug 26, 2011 | 10.62 | 10.75 | 10.55 | 10.74 | 63,687 | +0.07(+0.65%) |
Aug 25, 2011 | 10.69 | 10.80 | 10.61 | 10.67 | 68,128 | -0.02(-0.22%) |
Aug 24, 2011 | 10.86 | 10.92 | 10.62 | 10.69 | 45,786 | -0.11(-1.00%) |
Aug 23, 2011 | 10.80 | 11.17 | 10.74 | 10.80 | 151,779 | +0.01(+0.07%) |
Aug 22, 2011 | 11.01 | 11.05 | 10.66 | 10.79 | 41,265 | +0.02(+0.22%) |
Aug 19, 2011 | 11.01 | 11.22 | 10.76 | 10.77 | 246,706 | -0.27(-2.45%) |
Aug 18, 2011 | 11.20 | 11.50 | 10.61 | 11.04 | 238,536 | -0.40(-3.51%) |
Aug 17, 2011 | 11.60 | 11.86 | 11.30 | 11.44 | 230,348 | -0.06(-0.54%) |
Aug 16, 2011 | 11.53 | 11.61 | 11.40 | 11.50 | 85,618 | -0.14(-1.19%) |
Aug 15, 2011 | 11.19 | 12.04 | 11.19 | 11.64 | 298,452 | +0.83(+7.72%) |
Aug 12, 2011 | 10.86 | 10.86 | 9.727 | 10.81 | 431,149 | +1.14(+11.74%) |
Aug 11, 2011 | 9.194 | 9.843 | 9.194 | 9.673 | 1,301,726 | +0.63(+7.01%) |
Aug 10, 2011 | 9.271 | 9.573 | 8.924 | 9.039 | 617,208 | -0.59(-6.10%) |
Aug 09, 2011 | 11.01 | 10.14 | 9.418 | 9.627 | 196,810 | -0.13(-1.35%) |
Aug 08, 2011 | 11.01 | 11.09 | 9.086 | 9.758 | 580,656 | -1.73(-15.06%) |
Aug 05, 2011 | 11.82 | 11.82 | 11.24 | 11.49 | 299,780 | -0.41(-3.44%) |
Aug 04, 2011 | 12.86 | 12.86 | 11.70 | 11.90 | 517,666 | -1.16(-8.88%) |
Aug 03, 2011 | 13.10 | 13.13 | 12.07 | 13.06 | 554,159 | +0.08(+0.59%) |
Aug 02, 2011 | 13.37 | 13.44 | 12.94 | 12.98 | 115,145 | -0.39(-2.89%) |
Aug 01, 2011 | 13.70 | 13.73 | 13.00 | 13.37 | 225,572 | +0.13(+0.99%) |
Jul 29, 2011 | 12.94 | 13.23 | 12.91 | 13.23 | 192,522 | +0.10(+0.76%) |
Jul 28, 2011 | 13.32 | 13.33 | 12.86 | 13.13 | 574,870 | -0.05(-0.41%) |
Jul 27, 2011 | 13.46 | 13.75 | 13.13 | 13.19 | 427,460 | -0.34(-2.51%) |
Jul 26, 2011 | 13.78 | 13.83 | 13.44 | 13.53 | 222,564 | -0.11(-0.79%) |
Jul 25, 2011 | 13.43 | 13.83 | 13.34 | 13.64 | 606,540 | +0.15(+1.15%) |
Jul 22, 2011 | 13.31 | 13.79 | 13.29 | 13.48 | 1,367,506 | +0.35(+2.65%) |