Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 10.68 | 10.93 | 10.54 | 10.88 | 113,512 | +0.23(+2.13%) |
Jan 30, 2012 | 10.53 | 10.71 | 10.53 | 10.65 | 72,423 | +0.01(+0.13%) |
Jan 27, 2012 | 10.50 | 10.65 | 10.50 | 10.64 | 71,708 | +0.07(+0.67%) |
Jan 26, 2012 | 10.71 | 10.71 | 10.50 | 10.57 | 121,662 | -0.08(-0.80%) |
Jan 25, 2012 | 10.62 | 10.78 | 10.53 | 10.65 | 625,705 | +0.01(+0.13%) |
Jan 24, 2012 | 10.38 | 10.79 | 10.35 | 10.64 | 668,352 | +0.16(+1.55%) |
Jan 23, 2012 | 10.34 | 10.52 | 10.34 | 10.48 | 106,695 | +0.13(+1.30%) |
Jan 20, 2012 | 10.18 | 10.36 | 10.12 | 10.34 | 82,084 | +0.15(+1.46%) |
Jan 19, 2012 | 10.13 | 10.21 | 9.960 | 10.19 | 48,267 | +0.11(+1.12%) |
Jan 18, 2012 | 9.734 | 10.13 | 9.734 | 10.08 | 70,290 | +0.33(+3.41%) |
Jan 17, 2012 | 9.896 | 9.960 | 9.741 | 9.748 | 104,086 | -0.11(-1.08%) |
Jan 13, 2012 | 9.783 | 9.854 | 9.734 | 9.854 | 118,324 | -0.04(-0.43%) |
Jan 12, 2012 | 10.08 | 10.08 | 9.783 | 9.896 | 183,632 | -0.19(-1.89%) |
Jan 11, 2012 | 9.960 | 10.11 | 9.861 | 10.09 | 84,278 | +0.08(+0.85%) |
Jan 10, 2012 | 9.847 | 10.07 | 9.705 | 10.00 | 179,003 | +0.21(+2.17%) |
Jan 09, 2012 | 9.755 | 9.854 | 9.564 | 9.790 | 107,699 | +0.08(+0.88%) |
Jan 06, 2012 | 9.620 | 9.804 | 9.613 | 9.705 | 80,314 | +0.06(+0.66%) |
Jan 05, 2012 | 9.677 | 9.762 | 9.521 | 9.642 | 586,854 | -0.07(-0.73%) |
Jan 04, 2012 | 9.939 | 9.950 | 9.691 | 9.712 | 107,213 | -0.31(-3.11%) |
Dec 30, 2011 | 9.776 | 10.12 | 9.606 | 10.02 | 206,114 | +0.42(+4.35%) |
Dec 29, 2011 | 9.521 | 9.705 | 9.436 | 9.606 | 621,466 | +0.13(+1.42%) |
Dec 28, 2011 | 9.656 | 9.663 | 9.436 | 9.472 | 177,566 | -0.18(-1.91%) |
Dec 27, 2011 | 9.684 | 9.804 | 9.649 | 9.656 | 70,676 | -0.01(-0.15%) |
Dec 23, 2011 | 9.748 | 9.819 | 9.663 | 9.670 | 42,470 | +0.10(+1.04%) |
Dec 21, 2011 | 9.564 | 9.727 | 9.408 | 9.571 | 325,144 | -0.04(-0.44%) |
Dec 20, 2011 | 9.401 | 9.656 | 9.387 | 9.613 | 292,880 | +0.36(+3.90%) |
Dec 19, 2011 | 9.274 | 9.422 | 9.217 | 9.252 | 143,828 | +0.01(+0.15%) |
Dec 16, 2011 | 9.380 | 9.415 | 9.118 | 9.238 | 275,136 | -0.12(-1.29%) |
Dec 15, 2011 | 9.507 | 9.599 | 9.259 | 9.358 | 198,559 | -0.02(-0.23%) |
Dec 14, 2011 | 9.174 | 9.422 | 9.174 | 9.380 | 145,949 | +0.13(+1.45%) |
Dec 13, 2011 | 9.401 | 9.535 | 9.245 | 9.245 | 130,548 | -0.07(-0.76%) |
Dec 12, 2011 | 9.344 | 9.493 | 9.217 | 9.316 | 142,503 | -0.13(-1.42%) |
Dec 09, 2011 | 9.295 | 9.578 | 9.167 | 9.451 | 165,059 | +0.20(+2.14%) |
Dec 08, 2011 | 9.550 | 9.550 | 9.224 | 9.252 | 176,806 | -0.35(-3.61%) |
Dec 07, 2011 | 9.380 | 9.656 | 9.373 | 9.599 | 179,013 | +0.18(+1.88%) |
Dec 06, 2011 | 9.387 | 9.479 | 9.252 | 9.422 | 339,362 | +0.04(+0.45%) |
Dec 05, 2011 | 9.316 | 9.521 | 9.118 | 9.380 | 210,583 | +0.20(+2.16%) |
Dec 02, 2011 | 9.153 | 9.245 | 9.097 | 9.182 | 143,862 | +0.13(+1.49%) |
Dec 01, 2011 | 9.026 | 9.203 | 8.969 | 9.047 | 290,895 | -0.04(-0.47%) |
Nov 30, 2011 | 8.601 | 9.097 | 8.530 | 9.089 | 478,888 | +0.74(+8.91%) |
Nov 29, 2011 | 8.374 | 8.445 | 8.261 | 8.346 | 182,913 | -0.04(-0.42%) |
Nov 28, 2011 | 8.622 | 8.622 | 8.279 | 8.382 | 276,722 | +0.08(+1.02%) |
Nov 25, 2011 | 8.339 | 8.544 | 8.290 | 8.297 | 48,544 | -0.06(-0.76%) |
Nov 23, 2011 | 8.643 | 8.647 | 8.360 | 8.360 | 137,339 | -0.35(-3.98%) |
Nov 22, 2011 | 8.693 | 8.863 | 8.643 | 8.707 | 148,499 | +0.03(+0.33%) |
Nov 21, 2011 | 8.665 | 8.778 | 8.636 | 8.679 | 263,187 | -0.14(-1.61%) |
Nov 18, 2011 | 8.806 | 8.828 | 8.700 | 8.820 | 456,172 | +0.01(+0.08%) |
Nov 17, 2011 | 8.700 | 8.856 | 8.686 | 8.813 | 385,062 | +0.13(+1.55%) |
Nov 16, 2011 | 8.728 | 8.891 | 8.629 | 8.679 | 121,946 | -0.15(-1.68%) |
Nov 15, 2011 | 8.714 | 8.898 | 8.629 | 8.828 | 75,037 | +0.08(+0.89%) |
Nov 14, 2011 | 8.941 | 8.941 | 8.665 | 8.750 | 200,504 | -0.27(-2.98%) |
Nov 11, 2011 | 8.905 | 9.033 | 8.891 | 9.019 | 142,948 | +0.17(+1.92%) |
Nov 10, 2011 | 8.778 | 9.047 | 8.764 | 8.849 | 119,485 | +0.20(+2.29%) |
Nov 09, 2011 | 8.891 | 8.891 | 8.615 | 8.651 | 162,537 | -0.40(-4.46%) |
Nov 08, 2011 | 9.019 | 9.139 | 8.969 | 9.054 | 189,782 | +0.04(+0.39%) |
Nov 07, 2011 | 8.983 | 9.068 | 8.898 | 9.019 | 171,304 | +0.01(+0.08%) |
Nov 04, 2011 | 9.125 | 9.125 | 8.955 | 9.012 | 98,992 | -0.16(-1.77%) |
Nov 03, 2011 | 9.231 | 9.266 | 8.934 | 9.174 | 94,315 | +0.00(+0.00%) |
Nov 02, 2011 | 9.047 | 9.231 | 8.973 | 9.174 | 235,772 | +0.27(+3.02%) |