Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 10.76 | 11.31 | 10.76 | 11.10 | 92,666 | -0.12(-1.08%) |
Jan 30, 2012 | 11.52 | 11.52 | 11.15 | 11.22 | 78,024 | -0.44(-3.81%) |
Jan 27, 2012 | 11.47 | 11.83 | 11.46 | 11.66 | 59,961 | +0.09(+0.77%) |
Jan 26, 2012 | 11.59 | 11.67 | 11.33 | 11.57 | 89,656 | +0.02(+0.21%) |
Jan 25, 2012 | 11.32 | 11.59 | 11.21 | 11.55 | 64,506 | +0.22(+1.92%) |
Jan 24, 2012 | 11.26 | 11.38 | 11.14 | 11.33 | 100,625 | +0.00(+0.00%) |
Jan 23, 2012 | 11.34 | 11.50 | 11.26 | 11.33 | 49,499 | -0.06(-0.50%) |
Jan 20, 2012 | 11.64 | 11.76 | 11.28 | 11.39 | 143,649 | -0.31(-2.62%) |
Jan 19, 2012 | 11.95 | 11.95 | 11.63 | 11.69 | 174,075 | -0.22(-1.83%) |
Jan 18, 2012 | 11.11 | 12.14 | 11.11 | 11.91 | 300,209 | +0.77(+6.88%) |
Jan 17, 2012 | 10.85 | 11.17 | 10.76 | 11.14 | 204,004 | +0.40(+3.68%) |
Jan 13, 2012 | 10.72 | 10.88 | 10.55 | 10.75 | 151,428 | -0.06(-0.52%) |
Jan 12, 2012 | 10.55 | 10.89 | 10.34 | 10.80 | 95,506 | +0.26(+2.45%) |
Jan 11, 2012 | 10.12 | 10.60 | 10.12 | 10.55 | 101,300 | +0.36(+3.57%) |
Jan 10, 2012 | 10.21 | 10.41 | 10.16 | 10.18 | 286,854 | +0.14(+1.36%) |
Jan 09, 2012 | 10.09 | 10.16 | 9.909 | 10.05 | 157,697 | -0.01(-0.08%) |
Jan 06, 2012 | 10.11 | 10.15 | 10.01 | 10.05 | 157,879 | -0.12(-1.19%) |
Jan 05, 2012 | 9.933 | 10.20 | 9.764 | 10.18 | 120,422 | +0.14(+1.37%) |
Jan 04, 2012 | 10.02 | 10.14 | 9.877 | 10.04 | 94,582 | +0.15(+1.47%) |
Dec 30, 2011 | 10.09 | 10.14 | 9.869 | 9.893 | 125,272 | -0.19(-1.92%) |
Dec 29, 2011 | 9.885 | 10.18 | 9.877 | 10.09 | 84,781 | +0.19(+1.96%) |
Dec 28, 2011 | 10.14 | 10.17 | 9.853 | 9.893 | 92,086 | -0.26(-2.54%) |
Dec 27, 2011 | 10.14 | 10.29 | 10.09 | 10.15 | 78,412 | -0.07(-0.71%) |
Dec 23, 2011 | 10.36 | 10.39 | 10.19 | 10.22 | 78,376 | -0.07(-0.71%) |
Dec 21, 2011 | 9.804 | 10.33 | 9.756 | 10.30 | 149,521 | +0.45(+4.59%) |
Dec 20, 2011 | 9.554 | 9.869 | 9.554 | 9.845 | 187,327 | +0.58(+6.27%) |
Dec 19, 2011 | 9.594 | 9.958 | 9.199 | 9.264 | 140,934 | -0.23(-2.46%) |
Dec 16, 2011 | 9.933 | 10.07 | 9.344 | 9.498 | 502,074 | -0.39(-3.92%) |
Dec 15, 2011 | 9.352 | 10.08 | 8.893 | 9.885 | 380,823 | +1.36(+16.00%) |
Dec 14, 2011 | 8.400 | 8.586 | 8.143 | 8.521 | 186,433 | -0.01(-0.09%) |
Dec 13, 2011 | 8.997 | 9.070 | 8.432 | 8.529 | 163,607 | -0.37(-4.17%) |
Dec 12, 2011 | 8.949 | 9.078 | 8.473 | 8.901 | 125,582 | -0.19(-2.04%) |
Dec 09, 2011 | 8.634 | 9.215 | 8.634 | 9.086 | 118,637 | +0.48(+5.53%) |
Dec 08, 2011 | 8.965 | 9.013 | 8.570 | 8.610 | 137,670 | -0.48(-5.32%) |
Dec 07, 2011 | 8.892 | 9.151 | 8.699 | 9.094 | 107,376 | +0.13(+1.44%) |
Dec 06, 2011 | 8.917 | 9.126 | 8.812 | 8.965 | 106,889 | +0.04(+0.45%) |
Dec 05, 2011 | 8.909 | 9.047 | 8.731 | 8.925 | 109,179 | +0.20(+2.31%) |
Dec 02, 2011 | 8.537 | 8.836 | 8.449 | 8.723 | 84,537 | +0.32(+3.84%) |
Dec 01, 2011 | 8.513 | 8.578 | 8.320 | 8.400 | 93,174 | -0.15(-1.79%) |
Nov 30, 2011 | 8.174 | 8.562 | 8.037 | 8.554 | 254,324 | +0.81(+10.42%) |
Nov 29, 2011 | 7.819 | 8.077 | 7.601 | 7.747 | 132,172 | -0.09(-1.13%) |
Nov 28, 2011 | 7.739 | 8.061 | 7.723 | 7.835 | 198,925 | +0.36(+4.75%) |
Nov 25, 2011 | 7.617 | 7.739 | 7.480 | 7.480 | 71,260 | -0.19(-2.52%) |
Nov 23, 2011 | 7.868 | 8.021 | 7.617 | 7.674 | 112,499 | -0.31(-3.84%) |
Nov 22, 2011 | 8.061 | 8.125 | 7.876 | 7.981 | 98,347 | -0.09(-1.10%) |
Nov 21, 2011 | 8.231 | 8.441 | 8.021 | 8.069 | 84,504 | -0.38(-4.49%) |
Nov 18, 2011 | 8.352 | 8.489 | 8.278 | 8.449 | 98,452 | +0.12(+1.45%) |
Nov 17, 2011 | 8.441 | 8.602 | 8.271 | 8.328 | 73,786 | -0.11(-1.34%) |
Nov 16, 2011 | 8.449 | 8.828 | 8.384 | 8.441 | 146,510 | -0.15(-1.69%) |
Nov 15, 2011 | 8.416 | 8.634 | 8.190 | 8.586 | 103,301 | +0.09(+1.04%) |
Nov 14, 2011 | 8.683 | 8.812 | 8.408 | 8.497 | 122,768 | -0.31(-3.48%) |
Nov 11, 2011 | 8.675 | 8.909 | 8.570 | 8.804 | 137,818 | +0.28(+3.31%) |
Nov 10, 2011 | 8.731 | 8.771 | 8.449 | 8.521 | 79,907 | -0.04(-0.47%) |
Nov 09, 2011 | 8.804 | 8.973 | 8.473 | 8.562 | 155,407 | -0.56(-6.19%) |
Nov 08, 2011 | 8.957 | 9.159 | 8.715 | 9.126 | 138,590 | +0.27(+3.01%) |
Nov 07, 2011 | 8.699 | 8.957 | 8.424 | 8.860 | 97,001 | +0.11(+1.29%) |
Nov 04, 2011 | 8.699 | 8.868 | 8.675 | 8.747 | 44,634 | -0.08(-0.91%) |
Nov 03, 2011 | 8.594 | 8.876 | 8.295 | 8.828 | 95,209 | +0.37(+4.39%) |
Nov 02, 2011 | 8.400 | 8.481 | 8.198 | 8.457 | 127,872 | +0.23(+2.75%) |