Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 9.690 | 9.750 | 9.690 | 9.750 | 1,324 | +0.10(+1.04%) |
Jan 30, 2012 | 9.610 | 9.678 | 9.500 | 9.650 | 295,132 | +0.13(+1.37%) |
Jan 27, 2012 | 9.660 | 9.660 | 9.520 | 9.520 | 1,490 | -0.07(-0.73%) |
Jan 26, 2012 | 9.560 | 9.630 | 9.560 | 9.590 | 704 | -0.16(-1.64%) |
Jan 25, 2012 | 9.510 | 9.750 | 9.440 | 9.750 | 7,820 | +0.04(+0.41%) |
Jan 24, 2012 | 9.700 | 9.730 | 9.680 | 9.710 | 800 | +0.03(+0.31%) |
Jan 23, 2012 | 9.780 | 9.820 | 9.520 | 9.680 | 1,001,711 | -0.16(-1.63%) |
Jan 20, 2012 | 9.864 | 9.864 | 9.840 | 9.840 | 1,000 | -0.07(-0.71%) |
Jan 19, 2012 | 9.930 | 9.995 | 9.910 | 9.910 | 1,120 | -0.09(-0.90%) |
Jan 18, 2012 | 10.17 | 10.17 | 9.970 | 10.00 | 2,000 | +0.05(+0.50%) |
Jan 17, 2012 | 10.12 | 10.12 | 9.800 | 9.950 | 11,251 | +0.09(+0.91%) |
Jan 13, 2012 | 9.910 | 10.00 | 9.770 | 9.860 | 4,500 | -0.12(-1.20%) |
Jan 12, 2012 | 9.750 | 10.09 | 9.750 | 9.980 | 6,100 | +0.36(+3.74%) |
Jan 11, 2012 | 10.00 | 10.08 | 9.520 | 9.620 | 80,380 | -0.32(-3.22%) |
Jan 10, 2012 | 9.370 | 10.25 | 9.360 | 9.940 | 49,396 | +0.64(+6.88%) |
Jan 09, 2012 | 8.910 | 9.340 | 8.860 | 9.300 | 23,862 | +0.53(+6.04%) |
Jan 06, 2012 | 8.510 | 8.825 | 8.490 | 8.770 | 27,300 | +0.21(+2.45%) |
Jan 05, 2012 | 8.960 | 8.960 | 8.560 | 8.560 | 1,587 | -0.43(-4.78%) |
Jan 04, 2012 | 8.930 | 9.160 | 8.850 | 8.990 | 1,876 | +0.01(+0.11%) |
Dec 30, 2011 | 9.270 | 9.270 | 8.910 | 8.980 | 3,320 | -0.28(-3.02%) |
Dec 29, 2011 | 9.420 | 9.420 | 9.260 | 9.260 | 200 | -0.21(-2.20%) |
Dec 28, 2011 | 9.660 | 9.660 | 9.380 | 9.468 | 1,212 | -0.23(-2.34%) |
Dec 27, 2011 | 9.710 | 9.760 | 9.680 | 9.695 | 1,196 | -0.05(-0.56%) |
Dec 23, 2011 | 10.00 | 10.00 | 9.750 | 9.750 | 1,766 | -0.21(-2.11%) |
Dec 21, 2011 | 9.500 | 9.960 | 9.490 | 9.960 | 40,320 | +0.44(+4.62%) |
Dec 20, 2011 | 9.750 | 9.760 | 9.400 | 9.520 | 21,345 | +0.84(+9.68%) |
Dec 19, 2011 | 8.550 | 9.000 | 8.540 | 8.680 | 33,808 | +0.49(+5.98%) |
Dec 16, 2011 | 8.190 | 8.250 | 7.990 | 8.190 | 36,270 | +0.01(+0.12%) |
Dec 15, 2011 | 8.160 | 8.290 | 7.820 | 8.180 | 22,312 | +0.08(+0.99%) |
Dec 14, 2011 | 8.100 | 8.200 | 7.820 | 8.100 | 59,346 | -0.10(-1.22%) |
Dec 13, 2011 | 9.250 | 9.250 | 8.160 | 8.200 | 13,764 | -0.90(-9.89%) |
Dec 12, 2011 | 10.03 | 10.04 | 9.030 | 9.100 | 26,894 | -0.79(-7.99%) |
Dec 08, 2011 | 10.32 | 9.890 | 9.890 | 9.890 | 17,200 | -0.44(-4.26%) |
Dec 07, 2011 | 10.48 | 10.48 | 10.15 | 10.33 | 2,550 | -0.21(-1.99%) |
Dec 06, 2011 | 10.88 | 10.88 | 10.50 | 10.54 | 2,013 | -0.34(-3.13%) |
Dec 05, 2011 | 11.67 | 11.67 | 10.39 | 10.88 | 14,474 | -0.47(-4.14%) |
Dec 02, 2011 | 11.50 | 11.58 | 11.23 | 11.35 | 6,500 | -0.18(-1.56%) |
Dec 01, 2011 | 11.46 | 11.53 | 11.46 | 11.53 | 1,061 | +0.03(+0.26%) |
Nov 30, 2011 | 11.79 | 11.79 | 11.20 | 11.50 | 11,871 | +0.00(+0.00%) |
Nov 29, 2011 | 11.55 | 11.71 | 11.38 | 11.50 | 13,148 | -0.20(-1.71%) |
Nov 28, 2011 | 11.85 | 11.87 | 11.59 | 11.70 | 3,304 | +0.15(+1.30%) |
Nov 25, 2011 | 11.97 | 11.97 | 11.52 | 11.55 | 900 | -0.37(-3.10%) |
Nov 23, 2011 | 12.10 | 12.19 | 11.92 | 11.92 | 3,900 | -0.23(-1.89%) |
Nov 22, 2011 | 12.16 | 12.46 | 12.11 | 12.15 | 29,918 | -0.05(-0.41%) |
Nov 21, 2011 | 12.36 | 12.40 | 12.18 | 12.20 | 2,029 | -0.15(-1.21%) |
Nov 18, 2011 | 12.25 | 12.40 | 12.25 | 12.35 | 3,310 | -0.05(-0.40%) |
Nov 17, 2011 | 12.40 | 12.50 | 12.20 | 12.40 | 13,318 | -0.03(-0.24%) |
Nov 16, 2011 | 12.47 | 12.70 | 12.27 | 12.43 | 17,273 | -0.02(-0.16%) |
Nov 15, 2011 | 12.23 | 12.49 | 12.10 | 12.45 | 5,422 | -0.09(-0.72%) |
Nov 14, 2011 | 12.54 | 12.54 | 12.46 | 12.54 | 2,290 | +0.00(+0.00%) |
Nov 11, 2011 | 12.17 | 12.57 | 12.12 | 12.54 | 9,600 | +0.26(+2.12%) |
Nov 10, 2011 | 12.36 | 12.36 | 12.21 | 12.28 | 4,400 | -0.08(-0.66%) |
Nov 09, 2011 | 12.40 | 12.40 | 12.36 | 12.36 | 700 | -0.11(-0.87%) |
Nov 08, 2011 | 12.61 | 12.71 | 12.44 | 12.47 | 12,936 | -0.14(-1.11%) |
Nov 07, 2011 | 12.64 | 12.67 | 12.53 | 12.61 | 1,677 | -0.11(-0.86%) |
Nov 04, 2011 | 12.48 | 12.72 | 12.48 | 12.72 | 4,293 | +0.12(+0.95%) |
Nov 03, 2011 | 13.05 | 13.05 | 12.46 | 12.60 | 24,389 | +0.00(+0.00%) |
Nov 02, 2011 | 12.50 | 12.96 | 12.48 | 12.60 | 30,152 | +0.30(+2.44%) |