Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 10.80 | 11.35 | 10.80 | 11.14 | 92,318 | -0.12(-1.08%) |
Jan 30, 2012 | 11.56 | 11.56 | 11.19 | 11.26 | 77,731 | -0.45(-3.81%) |
Jan 27, 2012 | 11.51 | 11.87 | 11.50 | 11.70 | 59,736 | +0.09(+0.77%) |
Jan 26, 2012 | 11.63 | 11.71 | 11.37 | 11.62 | 89,319 | +0.02(+0.21%) |
Jan 25, 2012 | 11.36 | 11.63 | 11.25 | 11.59 | 64,264 | +0.22(+1.92%) |
Jan 24, 2012 | 11.30 | 11.42 | 11.18 | 11.37 | 100,246 | +0.00(+0.00%) |
Jan 23, 2012 | 11.38 | 11.54 | 11.31 | 11.37 | 49,313 | -0.06(-0.50%) |
Jan 20, 2012 | 11.68 | 11.81 | 11.32 | 11.43 | 143,109 | -0.31(-2.62%) |
Jan 19, 2012 | 12.00 | 12.00 | 11.67 | 11.74 | 173,421 | -0.22(-1.83%) |
Jan 18, 2012 | 11.15 | 12.19 | 11.15 | 11.96 | 299,081 | +0.77(+6.88%) |
Jan 17, 2012 | 10.89 | 11.21 | 10.80 | 11.19 | 203,238 | +0.40(+3.68%) |
Jan 13, 2012 | 10.76 | 10.92 | 10.59 | 10.79 | 150,859 | -0.06(-0.52%) |
Jan 12, 2012 | 10.59 | 10.93 | 10.38 | 10.85 | 95,148 | +0.26(+2.45%) |
Jan 11, 2012 | 10.16 | 10.64 | 10.16 | 10.59 | 100,919 | +0.36(+3.57%) |
Jan 10, 2012 | 10.25 | 10.45 | 10.20 | 10.22 | 285,776 | +0.14(+1.37%) |
Jan 09, 2012 | 10.13 | 10.20 | 9.947 | 10.08 | 157,105 | -0.01(-0.08%) |
Jan 06, 2012 | 10.15 | 10.19 | 10.04 | 10.09 | 157,286 | -0.12(-1.19%) |
Jan 05, 2012 | 9.971 | 10.24 | 9.801 | 10.21 | 119,969 | +0.14(+1.37%) |
Jan 04, 2012 | 10.06 | 10.18 | 9.914 | 10.08 | 94,227 | +0.15(+1.47%) |
Dec 30, 2011 | 10.12 | 10.18 | 9.906 | 9.930 | 124,801 | -0.19(-1.92%) |
Dec 29, 2011 | 9.922 | 10.21 | 9.914 | 10.12 | 84,462 | +0.19(+1.96%) |
Dec 28, 2011 | 10.17 | 10.21 | 9.890 | 9.930 | 91,740 | -0.26(-2.54%) |
Dec 27, 2011 | 10.18 | 10.33 | 10.12 | 10.19 | 78,118 | -0.07(-0.71%) |
Dec 23, 2011 | 10.40 | 10.43 | 10.23 | 10.26 | 78,082 | -0.07(-0.71%) |
Dec 21, 2011 | 9.841 | 10.37 | 9.793 | 10.34 | 148,959 | +0.45(+4.59%) |
Dec 20, 2011 | 9.590 | 9.906 | 9.590 | 9.882 | 186,623 | +0.58(+6.27%) |
Dec 19, 2011 | 9.631 | 9.995 | 9.234 | 9.299 | 140,404 | -0.23(-2.46%) |
Dec 16, 2011 | 9.971 | 10.11 | 9.380 | 9.533 | 500,187 | -0.39(-3.92%) |
Dec 15, 2011 | 9.388 | 10.12 | 8.927 | 9.922 | 379,392 | +1.37(+16.00%) |
Dec 14, 2011 | 8.432 | 8.618 | 8.173 | 8.553 | 185,733 | -0.01(-0.09%) |
Dec 13, 2011 | 9.031 | 9.104 | 8.464 | 8.561 | 162,993 | -0.37(-4.17%) |
Dec 12, 2011 | 8.983 | 9.112 | 8.505 | 8.934 | 125,110 | -0.19(-2.04%) |
Dec 09, 2011 | 8.667 | 9.250 | 8.667 | 9.120 | 118,191 | +0.48(+5.53%) |
Dec 08, 2011 | 8.999 | 9.047 | 8.602 | 8.642 | 137,152 | -0.49(-5.32%) |
Dec 07, 2011 | 8.926 | 9.185 | 8.732 | 9.128 | 106,973 | +0.13(+1.44%) |
Dec 06, 2011 | 8.950 | 9.161 | 8.845 | 8.999 | 106,487 | +0.04(+0.45%) |
Dec 05, 2011 | 8.942 | 9.081 | 8.764 | 8.958 | 108,769 | +0.20(+2.31%) |
Dec 02, 2011 | 8.570 | 8.869 | 8.480 | 8.756 | 84,219 | +0.32(+3.84%) |
Dec 01, 2011 | 8.545 | 8.610 | 8.351 | 8.432 | 92,824 | -0.15(-1.79%) |
Nov 30, 2011 | 8.205 | 8.594 | 8.067 | 8.586 | 253,369 | +0.81(+10.42%) |
Nov 29, 2011 | 7.849 | 8.108 | 7.630 | 7.776 | 131,676 | -0.09(-1.13%) |
Nov 28, 2011 | 7.768 | 8.092 | 7.752 | 7.865 | 198,177 | +0.36(+4.75%) |
Nov 25, 2011 | 7.646 | 7.768 | 7.509 | 7.509 | 70,993 | -0.19(-2.52%) |
Nov 23, 2011 | 7.897 | 8.051 | 7.646 | 7.703 | 112,076 | -0.31(-3.84%) |
Nov 22, 2011 | 8.092 | 8.156 | 7.905 | 8.011 | 97,977 | -0.09(-1.10%) |
Nov 21, 2011 | 8.262 | 8.472 | 8.051 | 8.100 | 84,187 | -0.38(-4.49%) |
Nov 18, 2011 | 8.383 | 8.521 | 8.309 | 8.480 | 98,082 | +0.12(+1.45%) |
Nov 17, 2011 | 8.472 | 8.634 | 8.302 | 8.359 | 73,509 | -0.11(-1.34%) |
Nov 16, 2011 | 8.480 | 8.861 | 8.416 | 8.472 | 145,960 | -0.15(-1.69%) |
Nov 15, 2011 | 8.448 | 8.667 | 8.221 | 8.618 | 102,913 | +0.09(+1.04%) |
Nov 14, 2011 | 8.715 | 8.845 | 8.440 | 8.529 | 122,306 | -0.31(-3.48%) |
Nov 11, 2011 | 8.707 | 8.942 | 8.602 | 8.837 | 137,301 | +0.28(+3.31%) |
Nov 10, 2011 | 8.764 | 8.804 | 8.480 | 8.553 | 79,606 | -0.04(-0.47%) |
Nov 09, 2011 | 8.837 | 9.007 | 8.505 | 8.594 | 154,823 | -0.57(-6.19%) |
Nov 08, 2011 | 8.991 | 9.193 | 8.748 | 9.161 | 138,070 | +0.27(+3.01%) |
Nov 07, 2011 | 8.732 | 8.991 | 8.456 | 8.894 | 96,637 | +0.11(+1.29%) |
Nov 04, 2011 | 8.732 | 8.902 | 8.707 | 8.780 | 44,466 | -0.08(-0.91%) |
Nov 03, 2011 | 8.626 | 8.910 | 8.327 | 8.861 | 94,851 | +0.37(+4.39%) |
Nov 02, 2011 | 8.432 | 8.513 | 8.229 | 8.489 | 127,392 | +0.23(+2.75%) |