Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 10.76 | 10.81 | 10.33 | 10.35 | 44,951 | -0.33(-3.10%) |
Jan 30, 2012 | 10.74 | 10.82 | 10.64 | 10.68 | 17,878 | -0.18(-1.67%) |
Jan 27, 2012 | 10.76 | 11.08 | 10.74 | 10.86 | 64,384 | +0.02(+0.15%) |
Jan 26, 2012 | 10.85 | 10.85 | 10.52 | 10.85 | 34,094 | +0.01(+0.08%) |
Jan 25, 2012 | 10.76 | 10.85 | 10.54 | 10.84 | 21,534 | +0.02(+0.15%) |
Jan 24, 2012 | 10.86 | 10.90 | 10.66 | 10.82 | 29,480 | -0.13(-1.21%) |
Jan 23, 2012 | 11.15 | 11.15 | 10.86 | 10.95 | 20,806 | -0.18(-1.63%) |
Jan 20, 2012 | 10.69 | 11.15 | 10.67 | 11.14 | 23,123 | +0.44(+4.10%) |
Jan 19, 2012 | 10.61 | 10.76 | 10.55 | 10.70 | 13,794 | +0.06(+0.54%) |
Jan 18, 2012 | 10.25 | 10.67 | 10.21 | 10.64 | 61,807 | +0.39(+3.79%) |
Jan 17, 2012 | 10.33 | 10.33 | 10.19 | 10.25 | 37,504 | -0.01(-0.08%) |
Jan 13, 2012 | 10.51 | 10.62 | 10.24 | 10.26 | 37,599 | -0.41(-3.80%) |
Jan 12, 2012 | 10.59 | 10.95 | 10.55 | 10.67 | 30,150 | +0.13(+1.26%) |
Jan 11, 2012 | 10.47 | 10.64 | 10.41 | 10.53 | 34,050 | -0.02(-0.16%) |
Jan 10, 2012 | 10.62 | 10.62 | 10.37 | 10.55 | 45,437 | +0.08(+0.79%) |
Jan 09, 2012 | 10.57 | 10.64 | 10.41 | 10.47 | 37,492 | -0.11(-1.02%) |
Jan 06, 2012 | 10.86 | 10.86 | 10.56 | 10.57 | 34,915 | -0.26(-2.44%) |
Jan 05, 2012 | 11.19 | 11.21 | 10.75 | 10.84 | 26,072 | -0.42(-3.74%) |
Jan 04, 2012 | 11.57 | 11.85 | 11.19 | 11.26 | 80,232 | +0.02(+0.22%) |
Dec 30, 2011 | 11.43 | 11.51 | 11.17 | 11.24 | 55,616 | -0.19(-1.66%) |
Dec 29, 2011 | 11.35 | 11.52 | 11.35 | 11.43 | 22,151 | +0.07(+0.66%) |
Dec 28, 2011 | 11.56 | 11.60 | 11.30 | 11.35 | 16,731 | -0.21(-1.79%) |
Dec 27, 2011 | 11.00 | 11.62 | 10.33 | 11.56 | 53,645 | +0.50(+4.48%) |
Dec 23, 2011 | 11.13 | 11.22 | 11.01 | 11.06 | 21,615 | -0.02(-0.15%) |
Dec 21, 2011 | 10.94 | 11.12 | 10.85 | 11.08 | 27,559 | +0.12(+1.06%) |
Dec 20, 2011 | 10.68 | 10.99 | 10.62 | 10.96 | 69,664 | +0.47(+4.49%) |
Dec 19, 2011 | 10.64 | 10.69 | 10.44 | 10.49 | 33,307 | -0.06(-0.55%) |
Dec 16, 2011 | 10.58 | 10.64 | 10.35 | 10.55 | 72,689 | +0.07(+0.63%) |
Dec 15, 2011 | 10.42 | 10.55 | 10.25 | 10.48 | 42,354 | +0.24(+2.34%) |
Dec 14, 2011 | 10.38 | 10.48 | 10.19 | 10.24 | 107,963 | -0.27(-2.59%) |
Dec 13, 2011 | 10.88 | 11.04 | 10.41 | 10.52 | 67,004 | -0.31(-2.83%) |
Dec 12, 2011 | 10.46 | 10.85 | 10.45 | 10.82 | 77,305 | +0.20(+1.87%) |
Dec 09, 2011 | 10.43 | 10.65 | 10.43 | 10.62 | 67,874 | +0.27(+2.64%) |
Dec 08, 2011 | 10.02 | 10.65 | 10.02 | 10.35 | 125,625 | +0.64(+6.64%) |
Dec 07, 2011 | 9.706 | 9.788 | 9.559 | 9.706 | 53,949 | -0.08(-0.83%) |
Dec 06, 2011 | 9.878 | 9.910 | 9.674 | 9.788 | 40,673 | -0.11(-1.15%) |
Dec 05, 2011 | 9.788 | 10.01 | 9.510 | 9.902 | 51,346 | +0.29(+3.06%) |
Dec 02, 2011 | 9.494 | 9.697 | 9.396 | 9.608 | 59,511 | +0.26(+2.79%) |
Dec 01, 2011 | 9.674 | 9.674 | 9.298 | 9.347 | 55,584 | -0.38(-3.94%) |
Nov 30, 2011 | 9.045 | 9.820 | 9.045 | 9.731 | 108,114 | +1.01(+11.61%) |
Nov 29, 2011 | 9.037 | 9.037 | 8.669 | 8.718 | 31,559 | -0.30(-3.35%) |
Nov 28, 2011 | 8.465 | 9.143 | 8.465 | 9.020 | 65,943 | +0.77(+9.30%) |
Nov 25, 2011 | 8.351 | 8.629 | 8.237 | 8.253 | 20,794 | -0.10(-1.17%) |
Nov 23, 2011 | 8.710 | 8.727 | 8.318 | 8.351 | 46,084 | -0.42(-4.75%) |
Nov 22, 2011 | 9.118 | 9.151 | 8.767 | 8.767 | 47,288 | -0.36(-3.94%) |
Nov 21, 2011 | 9.265 | 9.420 | 9.094 | 9.127 | 35,113 | -0.27(-2.87%) |
Nov 18, 2011 | 9.143 | 9.461 | 9.037 | 9.396 | 55,939 | +0.24(+2.68%) |
Nov 17, 2011 | 9.274 | 9.408 | 9.094 | 9.151 | 49,483 | -0.20(-2.10%) |
Nov 16, 2011 | 9.265 | 9.535 | 9.265 | 9.347 | 39,840 | -0.03(-0.35%) |
Nov 15, 2011 | 8.980 | 9.392 | 8.980 | 9.380 | 37,680 | +0.32(+3.51%) |
Nov 14, 2011 | 9.143 | 9.388 | 8.882 | 9.061 | 106,671 | -0.33(-3.48%) |
Nov 11, 2011 | 9.616 | 9.691 | 9.304 | 9.388 | 80,425 | -0.16(-1.71%) |
Nov 10, 2011 | 9.543 | 9.780 | 9.445 | 9.551 | 69,370 | +0.11(+1.12%) |
Nov 09, 2011 | 10.19 | 10.35 | 9.445 | 9.445 | 108,261 | -1.00(-9.61%) |
Nov 08, 2011 | 10.46 | 10.64 | 10.24 | 10.45 | 99,803 | +0.02(+0.23%) |
Nov 07, 2011 | 10.37 | 10.51 | 10.24 | 10.42 | 47,108 | -0.11(-1.01%) |
Nov 04, 2011 | 10.46 | 10.60 | 10.38 | 10.53 | 43,108 | -0.07(-0.62%) |
Nov 03, 2011 | 10.64 | 10.67 | 10.44 | 10.60 | 76,183 | +0.06(+0.54%) |
Nov 02, 2011 | 10.44 | 10.66 | 10.38 | 10.54 | 50,815 | +0.27(+2.62%) |