Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 10.95 | 11.04 | 10.71 | 10.74 | 24,729,168 | -0.12(-1.06%) |
Jan 30, 2012 | 10.69 | 10.94 | 10.60 | 10.86 | 41,331,536 | +0.06(+0.53%) |
Jan 27, 2012 | 10.43 | 10.86 | 10.42 | 10.80 | 46,189,888 | +0.31(+2.96%) |
Jan 26, 2012 | 10.96 | 10.98 | 10.29 | 10.49 | 90,795,080 | -0.44(-4.03%) |
Jan 25, 2012 | 11.13 | 11.23 | 10.67 | 10.93 | 48,101,552 | -0.29(-2.60%) |
Jan 24, 2012 | 11.02 | 11.26 | 10.89 | 11.22 | 28,526,778 | +0.05(+0.41%) |
Jan 23, 2012 | 11.04 | 11.35 | 11.03 | 11.18 | 27,903,612 | +0.12(+1.13%) |
Jan 20, 2012 | 10.85 | 11.09 | 10.78 | 11.05 | 27,072,986 | +0.16(+1.48%) |
Jan 19, 2012 | 11.03 | 11.08 | 10.84 | 10.89 | 31,102,770 | +0.06(+0.59%) |
Jan 18, 2012 | 10.54 | 10.85 | 10.46 | 10.83 | 25,851,618 | +0.29(+2.77%) |
Jan 17, 2012 | 10.83 | 10.94 | 10.49 | 10.53 | 35,401,784 | -0.18(-1.67%) |
Jan 13, 2012 | 10.69 | 10.74 | 10.30 | 10.71 | 36,057,200 | -0.21(-1.92%) |
Jan 12, 2012 | 10.93 | 11.07 | 10.77 | 10.92 | 36,775,768 | +0.04(+0.39%) |
Jan 11, 2012 | 10.46 | 10.90 | 10.39 | 10.88 | 45,815,756 | +0.38(+3.59%) |
Jan 10, 2012 | 10.31 | 10.59 | 10.27 | 10.50 | 38,078,716 | +0.39(+3.88%) |
Jan 09, 2012 | 10.17 | 10.19 | 9.984 | 10.11 | 26,162,442 | +0.11(+1.09%) |
Jan 06, 2012 | 10.07 | 10.18 | 9.930 | 10.00 | 28,024,192 | -0.03(-0.27%) |
Jan 05, 2012 | 9.738 | 10.13 | 9.620 | 10.03 | 34,017,456 | +0.24(+2.42%) |
Jan 04, 2012 | 9.690 | 9.845 | 9.531 | 9.793 | 25,617,482 | +0.31(+3.30%) |
Dec 30, 2011 | 9.553 | 9.536 | 9.443 | 9.480 | 15,129,787 | -0.07(-0.76%) |
Dec 29, 2011 | 9.443 | 9.583 | 9.395 | 9.553 | 17,810,890 | +0.18(+1.91%) |
Dec 28, 2011 | 9.455 | 9.556 | 9.334 | 9.373 | 21,582,636 | -0.11(-1.19%) |
Dec 27, 2011 | 9.607 | 9.665 | 9.477 | 9.486 | 20,672,474 | +0.03(+0.32%) |
Dec 23, 2011 | 9.458 | 9.483 | 9.367 | 9.455 | 16,059,708 | +0.21(+2.27%) |
Dec 21, 2011 | 9.182 | 9.258 | 9.097 | 9.246 | 24,566,466 | +0.07(+0.80%) |
Dec 20, 2011 | 9.033 | 9.270 | 9.033 | 9.173 | 36,752,888 | +0.35(+3.93%) |
Dec 19, 2011 | 9.200 | 9.240 | 8.796 | 8.826 | 31,992,344 | -0.36(-3.97%) |
Dec 16, 2011 | 9.288 | 9.389 | 9.136 | 9.191 | 33,547,150 | -0.04(-0.43%) |
Dec 15, 2011 | 9.480 | 9.522 | 9.214 | 9.230 | 27,657,206 | -0.05(-0.56%) |
Dec 14, 2011 | 9.218 | 9.492 | 9.148 | 9.282 | 27,720,008 | +0.01(+0.10%) |
Dec 13, 2011 | 9.553 | 9.680 | 9.164 | 9.273 | 31,097,938 | -0.17(-1.83%) |
Dec 12, 2011 | 9.544 | 9.550 | 9.303 | 9.446 | 23,910,314 | -0.22(-2.26%) |
Dec 09, 2011 | 9.516 | 9.735 | 9.474 | 9.665 | 24,937,584 | +0.25(+2.68%) |
Dec 08, 2011 | 9.887 | 9.896 | 9.382 | 9.413 | 35,042,920 | -0.61(-6.12%) |
Dec 07, 2011 | 9.918 | 10.10 | 9.729 | 10.03 | 27,628,288 | +0.03(+0.27%) |
Dec 06, 2011 | 9.963 | 10.09 | 9.796 | 10.000 | 27,514,468 | -0.01(-0.09%) |
Dec 05, 2011 | 10.08 | 10.25 | 9.895 | 10.01 | 45,362,504 | +0.35(+3.65%) |
Dec 02, 2011 | 9.617 | 9.811 | 9.592 | 9.656 | 31,791,504 | +0.19(+2.02%) |
Dec 01, 2011 | 9.541 | 9.592 | 9.379 | 9.465 | 25,331,296 | -0.11(-1.11%) |
Nov 30, 2011 | 9.170 | 9.601 | 9.088 | 9.571 | 51,142,784 | +0.78(+8.93%) |
Nov 29, 2011 | 8.856 | 8.936 | 8.732 | 8.787 | 34,319,040 | -0.07(-0.82%) |
Nov 28, 2011 | 8.838 | 8.990 | 8.686 | 8.860 | 65,859,824 | +0.37(+4.41%) |
Nov 25, 2011 | 8.428 | 8.729 | 8.413 | 8.486 | 12,156,630 | +0.02(+0.18%) |
Nov 23, 2011 | 8.841 | 8.853 | 8.461 | 8.470 | 33,923,696 | -0.47(-5.27%) |
Nov 22, 2011 | 9.045 | 9.228 | 8.932 | 8.942 | 33,265,964 | -0.15(-1.64%) |
Nov 21, 2011 | 9.109 | 9.173 | 8.920 | 9.091 | 29,789,132 | -0.22(-2.35%) |
Nov 18, 2011 | 9.331 | 9.419 | 9.139 | 9.309 | 58,337,348 | -0.03(-0.29%) |
Nov 17, 2011 | 9.702 | 9.729 | 9.276 | 9.337 | 39,196,704 | -0.38(-3.94%) |
Nov 16, 2011 | 9.650 | 9.969 | 9.623 | 9.720 | 32,568,528 | -0.06(-0.65%) |
Nov 15, 2011 | 9.705 | 9.884 | 9.638 | 9.784 | 22,701,974 | -0.06(-0.62%) |
Nov 14, 2011 | 10.01 | 10.01 | 9.705 | 9.845 | 27,247,638 | -0.21(-2.09%) |
Nov 11, 2011 | 9.945 | 10.16 | 9.915 | 10.05 | 21,130,334 | +0.23(+2.35%) |
Nov 10, 2011 | 9.975 | 10.01 | 9.705 | 9.823 | 27,346,438 | +0.08(+0.81%) |
Nov 09, 2011 | 9.991 | 10.04 | 9.711 | 9.744 | 34,122,208 | -0.67(-6.40%) |
Nov 08, 2011 | 10.40 | 10.44 | 10.17 | 10.41 | 31,071,748 | +0.12(+1.18%) |
Nov 07, 2011 | 10.28 | 10.37 | 10.05 | 10.29 | 59,316,912 | -0.06(-0.56%) |
Nov 04, 2011 | 10.24 | 10.40 | 10.06 | 10.35 | 21,228,072 | -0.05(-0.51%) |
Nov 03, 2011 | 10.37 | 10.47 | 10.02 | 10.40 | 39,425,568 | +0.13(+1.27%) |
Nov 02, 2011 | 10.06 | 10.33 | 10.02 | 10.27 | 32,843,966 | +0.46(+4.70%) |