Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 10.45 | 10.73 | 10.43 | 10.72 | 230,010 | +0.28(+2.68%) |
Jan 30, 2012 | 10.41 | 10.54 | 10.33 | 10.44 | 55,193 | -0.05(-0.48%) |
Jan 27, 2012 | 10.38 | 10.68 | 10.08 | 10.49 | 217,019 | +0.09(+0.87%) |
Jan 26, 2012 | 10.35 | 10.40 | 10.09 | 10.40 | 108,424 | +0.12(+1.17%) |
Jan 25, 2012 | 10.48 | 10.50 | 10.17 | 10.28 | 110,600 | -0.17(-1.63%) |
Jan 24, 2012 | 10.29 | 10.49 | 10.18 | 10.45 | 128,917 | +0.07(+0.67%) |
Jan 23, 2012 | 10.29 | 10.57 | 10.11 | 10.38 | 190,078 | +0.13(+1.27%) |
Jan 20, 2012 | 10.25 | 10.27 | 10.06 | 10.25 | 118,250 | -0.12(-1.16%) |
Jan 19, 2012 | 10.48 | 10.48 | 9.880 | 10.37 | 349,551 | -0.14(-1.33%) |
Jan 18, 2012 | 10.42 | 10.60 | 10.37 | 10.51 | 106,519 | +0.05(+0.48%) |
Jan 17, 2012 | 10.37 | 10.48 | 10.35 | 10.46 | 176,502 | +0.24(+2.35%) |
Jan 13, 2012 | 10.48 | 10.48 | 10.02 | 10.22 | 132,044 | -0.24(-2.29%) |
Jan 12, 2012 | 10.42 | 10.57 | 10.41 | 10.46 | 116,031 | +0.08(+0.77%) |
Jan 11, 2012 | 10.22 | 10.47 | 9.960 | 10.38 | 503,388 | +0.34(+3.39%) |
Jan 10, 2012 | 9.400 | 10.05 | 9.390 | 10.04 | 735,337 | +0.69(+7.38%) |
Jan 09, 2012 | 9.410 | 9.410 | 9.160 | 9.350 | 142,700 | +0.00(+0.00%) |
Jan 06, 2012 | 9.210 | 9.540 | 9.190 | 9.350 | 143,986 | +0.03(+0.32%) |
Jan 05, 2012 | 9.350 | 9.400 | 9.230 | 9.320 | 124,011 | -0.07(-0.75%) |
Jan 04, 2012 | 9.310 | 9.450 | 9.230 | 9.390 | 717,435 | +0.24(+2.62%) |
Dec 30, 2011 | 9.100 | 9.480 | 8.890 | 9.150 | 216,612 | +0.08(+0.88%) |
Dec 29, 2011 | 8.990 | 9.110 | 8.770 | 9.070 | 103,636 | +0.03(+0.33%) |
Dec 28, 2011 | 9.180 | 9.180 | 8.980 | 9.040 | 48,010 | -0.07(-0.77%) |
Dec 27, 2011 | 9.300 | 9.300 | 9.030 | 9.110 | 109,821 | -0.26(-2.77%) |
Dec 23, 2011 | 9.500 | 9.500 | 9.200 | 9.370 | 66,980 | -0.06(-0.64%) |
Dec 21, 2011 | 9.500 | 9.650 | 9.275 | 9.430 | 142,025 | -0.14(-1.46%) |
Dec 20, 2011 | 9.450 | 9.600 | 9.200 | 9.570 | 173,939 | +0.35(+3.80%) |
Dec 19, 2011 | 9.600 | 9.700 | 9.210 | 9.220 | 80,404 | -0.36(-3.76%) |
Dec 16, 2011 | 8.920 | 9.670 | 8.920 | 9.580 | 279,448 | +0.85(+9.74%) |
Dec 15, 2011 | 8.700 | 8.880 | 8.600 | 8.730 | 33,043 | -0.01(-0.11%) |
Dec 14, 2011 | 8.900 | 8.900 | 8.510 | 8.740 | 56,944 | -0.25(-2.78%) |
Dec 13, 2011 | 8.950 | 9.050 | 8.790 | 8.990 | 96,515 | +0.05(+0.56%) |
Dec 12, 2011 | 9.080 | 9.080 | 8.620 | 8.940 | 41,246 | -0.20(-2.19%) |
Dec 09, 2011 | 9.000 | 9.260 | 8.970 | 9.140 | 177,324 | +0.14(+1.56%) |
Dec 08, 2011 | 8.970 | 9.100 | 8.885 | 9.000 | 112,059 | -0.05(-0.55%) |
Dec 07, 2011 | 9.200 | 9.200 | 8.820 | 9.050 | 205,000 | -0.26(-2.79%) |
Dec 06, 2011 | 9.620 | 9.620 | 9.170 | 9.310 | 53,611 | -0.34(-3.52%) |
Dec 05, 2011 | 9.600 | 9.780 | 9.559 | 9.650 | 154,583 | +0.07(+0.73%) |
Dec 02, 2011 | 9.590 | 9.590 | 9.480 | 9.580 | 40,086 | +0.11(+1.16%) |
Dec 01, 2011 | 9.790 | 9.800 | 9.470 | 9.470 | 131,755 | -0.39(-3.96%) |
Nov 30, 2011 | 9.500 | 10.01 | 9.490 | 9.860 | 484,529 | +0.58(+6.25%) |
Nov 29, 2011 | 9.950 | 10.04 | 9.200 | 9.280 | 261,384 | -0.72(-7.20%) |
Nov 28, 2011 | 9.540 | 10.03 | 9.540 | 10.00 | 446,127 | +0.63(+6.72%) |
Nov 25, 2011 | 9.650 | 9.650 | 9.050 | 9.370 | 258,607 | +0.36(+4.00%) |
Nov 23, 2011 | 9.110 | 9.400 | 8.960 | 9.010 | 363,415 | -0.19(-2.07%) |
Nov 22, 2011 | 9.470 | 9.470 | 8.950 | 9.200 | 320,984 | -0.33(-3.46%) |
Nov 21, 2011 | 9.930 | 10.00 | 9.500 | 9.530 | 351,978 | -0.53(-5.27%) |
Nov 18, 2011 | 10.00 | 10.24 | 9.950 | 10.06 | 381,477 | +0.06(+0.60%) |
Nov 17, 2011 | 10.00 | 10.37 | 9.620 | 10.00 | 492,336 | -0.04(-0.40%) |
Nov 16, 2011 | 9.920 | 10.32 | 9.910 | 10.04 | 1,150,396 | +0.04(+0.40%) |
Nov 15, 2011 | 10.13 | 10.46 | 9.750 | 10.00 | 2,019,137 | +0.73(+7.87%) |
Nov 14, 2011 | 8.700 | 9.305 | 8.610 | 9.270 | 886,684 | +0.67(+7.79%) |
Nov 11, 2011 | 8.560 | 9.040 | 8.370 | 8.600 | 492,590 | +0.10(+1.18%) |
Nov 10, 2011 | 8.720 | 8.780 | 8.310 | 8.500 | 386,467 | -0.09(-1.05%) |
Nov 09, 2011 | 8.850 | 9.080 | 8.540 | 8.590 | 429,818 | -0.41(-4.56%) |
Nov 08, 2011 | 9.140 | 9.380 | 8.890 | 9.000 | 436,884 | +0.00(+0.00%) |
Nov 07, 2011 | 9.030 | 9.150 | 8.947 | 9.000 | 297,267 | +0.00(+0.00%) |
Nov 04, 2011 | 8.960 | 9.130 | 8.850 | 9.000 | 168,372 | +0.05(+0.56%) |
Nov 03, 2011 | 9.160 | 9.170 | 8.850 | 8.950 | 328,558 | -0.05(-0.56%) |
Nov 02, 2011 | 9.310 | 9.310 | 8.540 | 9.000 | 362,164 | +0.22(+2.51%) |