Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 11.81 | 11.81 | 11.59 | 11.62 | 387,682 | -0.12(-1.01%) |
Jan 30, 2012 | 11.63 | 11.82 | 11.50 | 11.74 | 317,404 | -0.07(-0.56%) |
Jan 27, 2012 | 11.53 | 11.85 | 11.48 | 11.80 | 337,157 | +0.18(+1.59%) |
Jan 26, 2012 | 11.77 | 11.90 | 11.41 | 11.62 | 559,467 | -0.12(-1.01%) |
Jan 25, 2012 | 11.75 | 11.81 | 11.59 | 11.74 | 669,918 | -0.03(-0.25%) |
Jan 24, 2012 | 12.25 | 12.25 | 11.26 | 11.76 | 718,190 | -0.32(-2.63%) |
Jan 23, 2012 | 12.11 | 12.31 | 11.81 | 12.08 | 655,742 | -0.03(-0.24%) |
Jan 20, 2012 | 11.85 | 12.17 | 11.74 | 12.11 | 469,046 | +0.22(+1.86%) |
Jan 19, 2012 | 11.81 | 11.90 | 11.60 | 11.89 | 429,242 | +0.12(+1.00%) |
Jan 18, 2012 | 11.48 | 11.77 | 11.48 | 11.77 | 328,762 | +0.22(+1.92%) |
Jan 17, 2012 | 11.68 | 11.79 | 11.49 | 11.55 | 378,317 | -0.10(-0.89%) |
Jan 13, 2012 | 11.53 | 11.76 | 11.36 | 11.65 | 473,382 | +0.01(+0.06%) |
Jan 12, 2012 | 11.58 | 11.68 | 11.34 | 11.65 | 289,299 | +0.09(+0.77%) |
Jan 11, 2012 | 11.08 | 11.58 | 11.08 | 11.56 | 347,083 | +0.41(+3.64%) |
Jan 10, 2012 | 11.63 | 11.69 | 11.12 | 11.15 | 902,447 | -0.32(-2.77%) |
Jan 09, 2012 | 11.43 | 11.53 | 11.20 | 11.47 | 551,921 | +0.06(+0.52%) |
Jan 06, 2012 | 11.59 | 11.61 | 11.26 | 11.41 | 528,240 | -0.17(-1.47%) |
Jan 05, 2012 | 11.16 | 11.62 | 11.00 | 11.58 | 698,638 | +0.32(+2.82%) |
Jan 04, 2012 | 11.21 | 11.37 | 11.12 | 11.26 | 507,533 | +0.24(+2.21%) |
Dec 30, 2011 | 11.03 | 11.20 | 10.97 | 11.02 | 493,816 | -0.19(-1.71%) |
Dec 29, 2011 | 10.81 | 11.22 | 10.70 | 11.21 | 411,132 | +0.46(+4.26%) |
Dec 28, 2011 | 11.07 | 11.07 | 10.68 | 10.75 | 304,534 | -0.32(-2.93%) |
Dec 27, 2011 | 10.89 | 11.12 | 10.70 | 11.08 | 297,098 | +0.12(+1.08%) |
Dec 23, 2011 | 11.04 | 11.11 | 10.84 | 10.96 | 172,993 | +0.15(+1.37%) |
Dec 21, 2011 | 10.64 | 10.83 | 10.42 | 10.81 | 396,285 | +0.17(+1.60%) |
Dec 20, 2011 | 10.37 | 10.67 | 10.31 | 10.64 | 620,944 | +0.55(+5.41%) |
Dec 19, 2011 | 10.36 | 10.47 | 9.949 | 10.10 | 557,277 | -0.20(-1.93%) |
Dec 16, 2011 | 10.16 | 10.49 | 10.03 | 10.30 | 1,620,620 | +0.19(+1.90%) |
Dec 15, 2011 | 10.05 | 10.15 | 9.905 | 10.10 | 436,530 | +0.25(+2.55%) |
Dec 14, 2011 | 9.765 | 10.04 | 9.742 | 9.853 | 586,081 | -0.01(-0.07%) |
Dec 13, 2011 | 10.13 | 10.17 | 9.742 | 9.860 | 605,406 | -0.13(-1.26%) |
Dec 12, 2011 | 10.08 | 10.14 | 9.846 | 9.986 | 473,935 | -0.32(-3.08%) |
Dec 09, 2011 | 10.01 | 10.37 | 9.787 | 10.30 | 599,399 | +0.37(+3.71%) |
Dec 08, 2011 | 10.40 | 10.44 | 9.905 | 9.934 | 682,514 | -0.63(-5.94%) |
Dec 07, 2011 | 10.61 | 10.68 | 10.21 | 10.56 | 661,892 | -0.15(-1.45%) |
Dec 06, 2011 | 10.45 | 10.81 | 10.23 | 10.72 | 811,683 | +0.24(+2.33%) |
Dec 05, 2011 | 10.41 | 10.60 | 10.27 | 10.47 | 441,023 | +0.31(+3.05%) |
Dec 02, 2011 | 10.19 | 10.46 | 10.11 | 10.16 | 408,883 | +0.13(+1.25%) |
Dec 01, 2011 | 10.23 | 10.27 | 9.986 | 10.04 | 571,565 | -0.19(-1.88%) |
Nov 30, 2011 | 9.581 | 10.24 | 9.337 | 10.23 | 1,164,720 | +1.04(+11.32%) |
Nov 29, 2011 | 9.263 | 9.389 | 9.131 | 9.190 | 368,229 | -0.06(-0.64%) |
Nov 28, 2011 | 9.175 | 9.381 | 9.057 | 9.249 | 701,355 | +0.47(+5.38%) |
Nov 25, 2011 | 8.909 | 9.120 | 8.777 | 8.777 | 276,711 | -0.18(-1.98%) |
Nov 23, 2011 | 9.160 | 9.514 | 8.931 | 8.954 | 791,017 | -0.27(-2.88%) |
Nov 22, 2011 | 9.167 | 9.271 | 9.057 | 9.219 | 607,814 | +0.04(+0.40%) |
Nov 21, 2011 | 9.308 | 9.462 | 9.035 | 9.182 | 634,955 | -0.32(-3.41%) |
Nov 18, 2011 | 9.470 | 9.617 | 9.236 | 9.507 | 1,159,672 | +0.06(+0.62%) |
Nov 17, 2011 | 9.676 | 9.765 | 9.403 | 9.448 | 777,504 | -0.21(-2.14%) |
Nov 16, 2011 | 9.765 | 9.964 | 9.639 | 9.654 | 572,806 | -0.27(-2.68%) |
Nov 15, 2011 | 9.647 | 9.971 | 9.588 | 9.920 | 424,022 | +0.18(+1.89%) |
Nov 14, 2011 | 10.00 | 10.02 | 9.588 | 9.735 | 453,103 | -0.35(-3.51%) |
Nov 11, 2011 | 10.00 | 10.21 | 9.846 | 10.09 | 413,318 | +0.25(+2.55%) |
Nov 10, 2011 | 9.898 | 9.986 | 9.684 | 9.839 | 481,536 | +0.14(+1.44%) |
Nov 09, 2011 | 10.16 | 10.40 | 9.669 | 9.698 | 801,956 | -0.82(-7.78%) |
Nov 08, 2011 | 10.41 | 10.58 | 10.10 | 10.52 | 437,039 | +0.24(+2.37%) |
Nov 07, 2011 | 10.17 | 10.31 | 9.898 | 10.27 | 615,239 | +0.06(+0.58%) |
Nov 04, 2011 | 10.24 | 10.38 | 10.07 | 10.21 | 387,382 | -0.20(-1.91%) |
Nov 03, 2011 | 10.45 | 10.55 | 10.08 | 10.41 | 667,175 | +0.17(+1.66%) |
Nov 02, 2011 | 10.02 | 10.36 | 9.912 | 10.24 | 687,419 | +0.46(+4.75%) |