Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 8.980 | 10.12 | 8.980 | 9.980 | 2,649,875 | +1.07(+12.01%) |
Jan 30, 2012 | 9.110 | 9.200 | 8.520 | 8.910 | 880,461 | -0.34(-3.68%) |
Jan 27, 2012 | 9.090 | 9.410 | 8.940 | 9.250 | 695,424 | +0.24(+2.66%) |
Jan 26, 2012 | 9.040 | 9.140 | 8.850 | 9.010 | 795,016 | -0.01(-0.11%) |
Jan 25, 2012 | 9.190 | 9.350 | 8.880 | 9.020 | 1,038,760 | +0.22(+2.50%) |
Jan 24, 2012 | 8.970 | 8.970 | 8.580 | 8.800 | 871,194 | -0.23(-2.55%) |
Jan 23, 2012 | 8.620 | 9.200 | 8.550 | 9.030 | 1,976,149 | +0.47(+5.49%) |
Jan 20, 2012 | 8.310 | 8.570 | 8.190 | 8.560 | 1,201,594 | +0.22(+2.64%) |
Jan 19, 2012 | 8.190 | 8.420 | 8.050 | 8.340 | 1,108,287 | +0.19(+2.33%) |
Jan 18, 2012 | 7.920 | 8.437 | 7.920 | 8.150 | 1,133,152 | +0.20(+2.52%) |
Jan 17, 2012 | 8.270 | 8.670 | 7.830 | 7.950 | 3,296,777 | -0.15(-1.85%) |
Jan 13, 2012 | 7.090 | 8.570 | 7.060 | 8.100 | 3,445,675 | +0.97(+13.60%) |
Jan 12, 2012 | 7.430 | 7.430 | 7.030 | 7.130 | 723,369 | -0.31(-4.17%) |
Jan 11, 2012 | 7.660 | 7.680 | 7.250 | 7.440 | 580,136 | -0.14(-1.85%) |
Jan 10, 2012 | 7.760 | 7.790 | 7.560 | 7.580 | 331,145 | -0.03(-0.39%) |
Jan 09, 2012 | 7.680 | 7.720 | 7.550 | 7.610 | 429,959 | -0.10(-1.30%) |
Jan 06, 2012 | 7.930 | 7.930 | 7.550 | 7.710 | 660,022 | -0.14(-1.78%) |
Jan 05, 2012 | 7.720 | 7.950 | 7.660 | 7.850 | 551,938 | +0.17(+2.21%) |
Jan 04, 2012 | 7.400 | 7.970 | 7.280 | 7.680 | 1,166,325 | +0.61(+8.63%) |
Dec 30, 2011 | 6.600 | 7.330 | 6.560 | 7.070 | 2,708,665 | +0.42(+6.32%) |
Dec 29, 2011 | 6.810 | 6.840 | 6.400 | 6.650 | 2,465,439 | -0.08(-1.19%) |
Dec 28, 2011 | 7.730 | 7.920 | 6.670 | 6.730 | 2,498,439 | -1.12(-14.27%) |
Dec 27, 2011 | 8.230 | 8.230 | 7.810 | 7.850 | 951,363 | -0.60(-7.10%) |
Dec 23, 2011 | 8.500 | 8.520 | 8.260 | 8.450 | 687,792 | +0.36(+4.45%) |
Dec 21, 2011 | 8.650 | 8.900 | 7.140 | 8.090 | 5,509,507 | -0.27(-3.23%) |
Dec 20, 2011 | 8.660 | 8.970 | 8.100 | 8.360 | 1,038,154 | -0.19(-2.22%) |
Dec 19, 2011 | 9.160 | 9.160 | 8.500 | 8.550 | 918,076 | -0.80(-8.56%) |
Dec 16, 2011 | 8.840 | 9.680 | 8.762 | 9.350 | 1,058,095 | +0.59(+6.74%) |
Dec 15, 2011 | 9.150 | 9.160 | 8.640 | 8.760 | 820,437 | -0.09(-1.02%) |
Dec 14, 2011 | 9.420 | 9.480 | 8.530 | 8.850 | 1,406,047 | -0.65(-6.84%) |
Dec 13, 2011 | 10.37 | 10.60 | 9.500 | 9.500 | 1,216,196 | -0.77(-7.50%) |
Dec 12, 2011 | 11.13 | 11.13 | 10.10 | 10.27 | 1,165,301 | -0.87(-7.81%) |
Dec 09, 2011 | 11.11 | 11.50 | 11.03 | 11.14 | 434,967 | +0.04(+0.36%) |
Dec 08, 2011 | 11.90 | 12.00 | 11.02 | 11.10 | 1,184,572 | -0.78(-6.57%) |
Dec 07, 2011 | 11.66 | 11.95 | 11.50 | 11.88 | 592,731 | +0.17(+1.45%) |
Dec 06, 2011 | 11.90 | 11.90 | 11.37 | 11.71 | 423,541 | +0.15(+1.30%) |
Dec 05, 2011 | 11.26 | 11.60 | 11.16 | 11.56 | 580,415 | +0.44(+3.96%) |
Dec 02, 2011 | 11.14 | 11.39 | 11.03 | 11.12 | 379,570 | +0.12(+1.09%) |
Dec 01, 2011 | 11.44 | 11.44 | 10.72 | 11.00 | 484,626 | -0.50(-4.35%) |
Nov 30, 2011 | 11.09 | 11.91 | 10.83 | 11.50 | 2,010,999 | +0.66(+6.09%) |
Nov 29, 2011 | 11.02 | 11.02 | 10.63 | 10.84 | 460,939 | -0.21(-1.90%) |
Nov 28, 2011 | 11.52 | 11.69 | 10.95 | 11.05 | 651,341 | -0.18(-1.60%) |
Nov 25, 2011 | 10.86 | 11.59 | 10.70 | 11.23 | 476,365 | +0.42(+3.89%) |
Nov 23, 2011 | 11.17 | 11.23 | 10.66 | 10.81 | 364,081 | -0.46(-4.08%) |
Nov 22, 2011 | 11.37 | 11.52 | 11.04 | 11.27 | 333,817 | -0.16(-1.40%) |
Nov 21, 2011 | 10.81 | 11.54 | 10.60 | 11.43 | 647,965 | +0.28(+2.51%) |
Nov 18, 2011 | 11.28 | 11.48 | 10.72 | 11.15 | 827,495 | -0.17(-1.50%) |
Nov 17, 2011 | 12.05 | 12.13 | 11.12 | 11.32 | 699,449 | -0.79(-6.52%) |
Nov 16, 2011 | 11.53 | 12.35 | 11.20 | 12.11 | 1,377,842 | +0.59(+5.12%) |
Nov 15, 2011 | 11.62 | 12.00 | 10.20 | 11.52 | 3,346,887 | -0.67(-5.50%) |
Nov 14, 2011 | 11.69 | 12.25 | 11.52 | 12.19 | 1,409,563 | +0.41(+3.48%) |
Nov 11, 2011 | 10.98 | 11.78 | 10.93 | 11.78 | 891,871 | +0.86(+7.88%) |
Nov 10, 2011 | 11.59 | 11.70 | 10.70 | 10.92 | 864,466 | -0.35(-3.11%) |
Nov 09, 2011 | 11.88 | 11.93 | 11.24 | 11.27 | 630,926 | -0.76(-6.32%) |
Nov 08, 2011 | 12.56 | 12.56 | 11.90 | 12.03 | 466,314 | -0.35(-2.83%) |
Nov 07, 2011 | 12.66 | 12.75 | 12.25 | 12.38 | 299,608 | -0.15(-1.20%) |
Nov 04, 2011 | 12.35 | 12.69 | 12.04 | 12.53 | 442,995 | -0.03(-0.24%) |
Nov 03, 2011 | 13.15 | 13.33 | 11.60 | 12.56 | 1,000,148 | -0.59(-4.49%) |
Nov 02, 2011 | 13.29 | 13.43 | 13.00 | 13.15 | 452,231 | +0.10(+0.77%) |