Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 9.972 | 9.972 | 9.821 | 9.825 | 71,024 | -0.15(-1.48%) |
Jan 30, 2012 | 9.825 | 9.972 | 9.806 | 9.972 | 39,762 | +0.06(+0.56%) |
Jan 27, 2012 | 9.916 | 9.935 | 9.912 | 9.916 | 31,231 | +0.04(+0.45%) |
Jan 26, 2012 | 10.00 | 10.02 | 9.865 | 9.872 | 49,891 | -0.13(-1.29%) |
Jan 25, 2012 | 9.935 | 10.00 | 9.887 | 10.00 | 41,572 | +0.04(+0.41%) |
Jan 24, 2012 | 9.869 | 10.01 | 9.869 | 9.961 | 45,358 | +0.03(+0.30%) |
Jan 23, 2012 | 9.935 | 9.935 | 9.858 | 9.931 | 41,452 | -0.04(-0.41%) |
Jan 20, 2012 | 9.839 | 9.990 | 9.817 | 9.972 | 51,424 | +0.15(+1.48%) |
Jan 19, 2012 | 9.839 | 9.843 | 9.806 | 9.826 | 42,746 | -0.02(-0.17%) |
Jan 18, 2012 | 9.828 | 9.843 | 9.813 | 9.843 | 42,882 | +0.00(+0.04%) |
Jan 17, 2012 | 9.828 | 9.843 | 9.802 | 9.839 | 40,958 | +0.06(+0.56%) |
Jan 13, 2012 | 9.839 | 9.843 | 9.729 | 9.784 | 71,035 | -0.04(-0.37%) |
Jan 12, 2012 | 9.843 | 9.843 | 9.762 | 9.821 | 57,158 | +0.02(+0.23%) |
Jan 11, 2012 | 9.802 | 9.822 | 9.725 | 9.799 | 46,638 | +0.05(+0.49%) |
Jan 10, 2012 | 9.740 | 9.777 | 9.663 | 9.751 | 59,498 | +0.13(+1.30%) |
Jan 09, 2012 | 9.563 | 9.641 | 9.546 | 9.626 | 36,398 | +0.12(+1.28%) |
Jan 06, 2012 | 9.368 | 9.515 | 9.352 | 9.504 | 32,212 | +0.08(+0.90%) |
Jan 05, 2012 | 9.372 | 9.442 | 9.214 | 9.420 | 27,081 | +0.03(+0.27%) |
Jan 04, 2012 | 9.199 | 9.427 | 9.133 | 9.394 | 174,856 | +0.15(+1.59%) |
Dec 30, 2011 | 9.302 | 9.338 | 9.236 | 9.247 | 101,810 | +0.03(+0.28%) |
Dec 29, 2011 | 9.291 | 9.376 | 9.203 | 9.221 | 42,882 | -0.08(-0.84%) |
Dec 28, 2011 | 9.342 | 9.354 | 9.282 | 9.299 | 21,861 | -0.09(-0.97%) |
Dec 27, 2011 | 9.350 | 9.451 | 9.317 | 9.390 | 47,603 | +0.06(+0.67%) |
Dec 23, 2011 | 9.247 | 9.339 | 9.247 | 9.328 | 22,904 | -0.01(-0.12%) |
Dec 21, 2011 | 9.331 | 9.350 | 9.184 | 9.339 | 56,821 | -0.05(-0.51%) |
Dec 20, 2011 | 9.387 | 9.507 | 9.379 | 9.387 | 55,057 | +0.04(+0.47%) |
Dec 19, 2011 | 9.394 | 9.394 | 9.291 | 9.342 | 21,064 | -0.09(-0.94%) |
Dec 16, 2011 | 9.173 | 9.468 | 9.170 | 9.431 | 75,328 | +0.29(+3.17%) |
Dec 15, 2011 | 9.040 | 9.141 | 9.033 | 9.141 | 66,871 | +0.10(+1.08%) |
Dec 14, 2011 | 9.040 | 9.043 | 8.956 | 9.043 | 60,264 | +0.03(+0.39%) |
Dec 13, 2011 | 8.998 | 9.089 | 8.961 | 9.008 | 59,808 | +0.02(+0.23%) |
Dec 12, 2011 | 8.897 | 8.994 | 8.897 | 8.988 | 74,145 | +0.07(+0.78%) |
Dec 09, 2011 | 8.785 | 8.921 | 8.785 | 8.918 | 27,994 | +0.10(+1.14%) |
Dec 08, 2011 | 8.823 | 8.823 | 8.764 | 8.817 | 26,994 | -0.05(-0.51%) |
Dec 07, 2011 | 8.768 | 8.872 | 8.740 | 8.862 | 49,319 | +0.12(+1.32%) |
Dec 06, 2011 | 8.851 | 8.862 | 8.747 | 8.747 | 54,918 | -0.12(-1.30%) |
Dec 05, 2011 | 8.970 | 8.970 | 8.862 | 8.862 | 30,438 | -0.09(-1.05%) |
Dec 02, 2011 | 8.911 | 9.022 | 8.869 | 8.956 | 50,958 | +0.03(+0.39%) |
Dec 01, 2011 | 8.904 | 8.928 | 8.862 | 8.921 | 38,140 | -0.00(-0.04%) |
Nov 30, 2011 | 8.883 | 8.960 | 8.775 | 8.925 | 52,236 | +0.26(+3.02%) |
Nov 29, 2011 | 8.645 | 8.663 | 8.562 | 8.663 | 50,505 | +0.08(+0.94%) |
Nov 28, 2011 | 8.663 | 8.673 | 8.549 | 8.583 | 50,952 | +0.06(+0.71%) |
Nov 25, 2011 | 8.509 | 8.534 | 8.453 | 8.522 | 25,957 | -0.06(-0.65%) |
Nov 23, 2011 | 8.534 | 8.635 | 8.513 | 8.578 | 34,252 | -0.04(-0.50%) |
Nov 22, 2011 | 8.705 | 8.733 | 8.604 | 8.621 | 42,509 | -0.08(-0.96%) |
Nov 21, 2011 | 8.796 | 8.796 | 8.687 | 8.705 | 44,643 | -0.12(-1.33%) |
Nov 18, 2011 | 8.799 | 8.829 | 8.799 | 8.822 | 13,285 | -0.01(-0.13%) |
Nov 17, 2011 | 8.907 | 9.029 | 8.765 | 8.834 | 44,451 | -0.15(-1.64%) |
Nov 16, 2011 | 8.914 | 9.007 | 8.848 | 8.981 | 27,201 | -0.00(-0.04%) |
Nov 15, 2011 | 9.036 | 9.046 | 8.984 | 8.984 | 24,055 | -0.09(-1.00%) |
Nov 14, 2011 | 9.249 | 9.249 | 9.075 | 9.075 | 32,275 | -0.02(-0.19%) |
Nov 11, 2011 | 9.047 | 9.134 | 9.040 | 9.092 | 27,003 | +0.05(+0.50%) |
Nov 10, 2011 | 9.040 | 9.110 | 9.001 | 9.047 | 33,730 | -0.01(-0.08%) |
Nov 09, 2011 | 9.089 | 9.107 | 8.970 | 9.054 | 31,006 | -0.15(-1.63%) |
Nov 08, 2011 | 9.134 | 9.249 | 9.117 | 9.204 | 15,672 | +0.06(+0.65%) |
Nov 07, 2011 | 9.106 | 9.179 | 9.089 | 9.145 | 17,356 | -0.03(-0.38%) |
Nov 04, 2011 | 9.354 | 9.354 | 8.827 | 9.179 | 42,867 | +0.03(+0.38%) |
Nov 03, 2011 | 9.071 | 9.190 | 9.066 | 9.145 | 46,755 | +0.09(+1.04%) |
Nov 02, 2011 | 8.981 | 9.050 | 8.981 | 9.050 | 23,350 | +0.07(+0.82%) |