Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 9.570 | 9.620 | 9.220 | 9.340 | 266,232 | -0.11(-1.16%) |
Jan 30, 2012 | 9.320 | 9.490 | 9.136 | 9.450 | 269,997 | -0.01(-0.11%) |
Jan 27, 2012 | 9.360 | 9.610 | 9.330 | 9.460 | 356,437 | +0.02(+0.21%) |
Jan 26, 2012 | 9.810 | 9.870 | 9.370 | 9.440 | 379,644 | -0.27(-2.78%) |
Jan 25, 2012 | 9.480 | 9.790 | 9.260 | 9.710 | 487,697 | +0.20(+2.10%) |
Jan 24, 2012 | 9.240 | 9.550 | 9.000 | 9.510 | 403,921 | +0.16(+1.71%) |
Jan 23, 2012 | 9.450 | 9.450 | 9.270 | 9.350 | 274,262 | -0.11(-1.16%) |
Jan 20, 2012 | 9.440 | 9.540 | 9.320 | 9.460 | 310,108 | +0.03(+0.32%) |
Jan 19, 2012 | 9.500 | 9.620 | 9.350 | 9.430 | 445,851 | +0.00(+0.00%) |
Jan 18, 2012 | 9.020 | 9.450 | 9.020 | 9.430 | 355,807 | +0.41(+4.55%) |
Jan 17, 2012 | 8.970 | 9.120 | 8.830 | 9.020 | 493,359 | +0.15(+1.69%) |
Jan 13, 2012 | 8.990 | 9.080 | 8.750 | 8.870 | 512,750 | -0.31(-3.38%) |
Jan 12, 2012 | 9.420 | 9.460 | 9.140 | 9.180 | 451,862 | -0.24(-2.55%) |
Jan 11, 2012 | 9.620 | 9.680 | 9.420 | 9.420 | 428,898 | -0.29(-2.99%) |
Jan 10, 2012 | 9.510 | 9.710 | 9.510 | 9.710 | 569,427 | +0.39(+4.18%) |
Jan 09, 2012 | 9.400 | 9.480 | 9.230 | 9.320 | 613,660 | -0.06(-0.64%) |
Jan 06, 2012 | 9.570 | 9.640 | 9.230 | 9.380 | 863,696 | -0.23(-2.39%) |
Jan 05, 2012 | 9.220 | 9.730 | 8.980 | 9.610 | 942,870 | -0.11(-1.13%) |
Jan 04, 2012 | 9.840 | 9.840 | 9.560 | 9.720 | 523,200 | +0.38(+4.07%) |
Dec 30, 2011 | 9.390 | 9.530 | 9.340 | 9.340 | 415,162 | -0.05(-0.53%) |
Dec 29, 2011 | 9.220 | 9.470 | 9.220 | 9.390 | 349,531 | +0.22(+2.40%) |
Dec 28, 2011 | 9.240 | 9.300 | 8.990 | 9.170 | 674,053 | -0.06(-0.65%) |
Dec 27, 2011 | 9.290 | 9.400 | 9.130 | 9.230 | 440,779 | -0.12(-1.28%) |
Dec 23, 2011 | 9.330 | 9.360 | 9.150 | 9.350 | 326,000 | +0.29(+3.20%) |
Dec 21, 2011 | 8.970 | 9.099 | 8.670 | 9.060 | 548,419 | +0.08(+0.89%) |
Dec 20, 2011 | 8.590 | 9.020 | 8.530 | 8.980 | 661,580 | +0.68(+8.19%) |
Dec 19, 2011 | 8.590 | 8.640 | 8.240 | 8.300 | 962,729 | -0.21(-2.47%) |
Dec 16, 2011 | 8.230 | 8.610 | 8.131 | 8.510 | 1,461,633 | +0.45(+5.58%) |
Dec 15, 2011 | 8.260 | 8.260 | 7.920 | 8.060 | 916,954 | +0.00(+0.00%) |
Dec 14, 2011 | 8.490 | 8.530 | 8.050 | 8.060 | 880,577 | -0.56(-6.50%) |
Dec 13, 2011 | 9.050 | 9.160 | 8.590 | 8.620 | 1,025,606 | -0.33(-3.69%) |
Dec 12, 2011 | 9.080 | 9.080 | 8.650 | 8.950 | 756,548 | -0.33(-3.56%) |
Dec 09, 2011 | 9.000 | 9.360 | 8.850 | 9.280 | 821,218 | +0.29(+3.23%) |
Dec 08, 2011 | 9.380 | 9.410 | 8.950 | 8.990 | 905,895 | -0.47(-4.97%) |
Dec 07, 2011 | 9.350 | 9.490 | 9.150 | 9.460 | 843,023 | +0.03(+0.32%) |
Dec 06, 2011 | 9.490 | 9.560 | 9.250 | 9.430 | 538,451 | -0.04(-0.42%) |
Dec 05, 2011 | 9.580 | 9.580 | 9.350 | 9.470 | 927,577 | +0.11(+1.18%) |
Dec 02, 2011 | 9.510 | 9.690 | 9.310 | 9.360 | 581,481 | +0.01(+0.11%) |
Dec 01, 2011 | 9.150 | 9.410 | 9.090 | 9.350 | 671,074 | +0.17(+1.85%) |
Nov 30, 2011 | 8.700 | 9.200 | 8.560 | 9.180 | 1,035,671 | +0.96(+11.68%) |
Nov 29, 2011 | 8.430 | 8.460 | 8.210 | 8.220 | 718,800 | -0.17(-2.03%) |
Nov 28, 2011 | 7.820 | 8.440 | 7.820 | 8.390 | 1,088,479 | +1.00(+13.53%) |
Nov 25, 2011 | 7.410 | 7.775 | 7.380 | 7.390 | 429,221 | -0.10(-1.34%) |
Nov 23, 2011 | 7.970 | 7.970 | 7.480 | 7.490 | 622,014 | -0.56(-6.96%) |
Nov 22, 2011 | 8.250 | 8.380 | 8.030 | 8.050 | 707,324 | -0.23(-2.78%) |
Nov 21, 2011 | 8.630 | 8.630 | 8.180 | 8.280 | 812,660 | -0.57(-6.44%) |
Nov 18, 2011 | 9.000 | 9.090 | 8.780 | 8.850 | 506,876 | -0.11(-1.23%) |
Nov 17, 2011 | 9.250 | 9.310 | 8.880 | 8.960 | 648,625 | -0.31(-3.34%) |
Nov 16, 2011 | 9.030 | 9.520 | 8.990 | 9.270 | 929,355 | +0.11(+1.20%) |
Nov 15, 2011 | 8.960 | 9.240 | 8.870 | 9.160 | 1,112,741 | +0.16(+1.78%) |
Nov 14, 2011 | 9.250 | 9.320 | 8.870 | 9.000 | 828,581 | -0.32(-3.43%) |
Nov 11, 2011 | 9.190 | 9.490 | 9.170 | 9.320 | 606,458 | +0.28(+3.10%) |
Nov 10, 2011 | 9.170 | 9.210 | 8.850 | 9.040 | 651,028 | +0.16(+1.80%) |
Nov 09, 2011 | 9.100 | 9.180 | 8.860 | 8.880 | 767,428 | -0.55(-5.83%) |
Nov 08, 2011 | 9.340 | 9.500 | 9.080 | 9.430 | 837,116 | +0.19(+2.06%) |
Nov 07, 2011 | 9.830 | 9.830 | 8.950 | 9.240 | 827,547 | -0.61(-6.19%) |
Nov 04, 2011 | 9.480 | 10.09 | 9.370 | 9.850 | 532,856 | +0.17(+1.76%) |
Nov 03, 2011 | 9.690 | 9.750 | 9.390 | 9.680 | 715,904 | +0.19(+2.00%) |
Nov 02, 2011 | 9.360 | 9.510 | 9.120 | 9.490 | 548,041 | +0.41(+4.52%) |