Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 9.157 | 9.250 | 9.063 | 9.243 | 37,804,200 | +0.19(+2.06%) |
Jan 30, 2012 | 9.071 | 9.092 | 8.999 | 9.056 | 31,307,698 | -0.01(-0.08%) |
Jan 27, 2012 | 9.049 | 9.121 | 8.992 | 9.063 | 31,128,144 | -0.04(-0.39%) |
Jan 26, 2012 | 9.329 | 9.401 | 9.035 | 9.099 | 66,106,836 | -0.27(-2.91%) |
Jan 25, 2012 | 9.695 | 9.796 | 9.365 | 9.372 | 84,374,616 | -1.13(-10.74%) |
Jan 24, 2012 | 10.23 | 10.50 | 10.17 | 10.50 | 26,311,970 | +0.18(+1.74%) |
Jan 23, 2012 | 10.42 | 10.45 | 10.10 | 10.32 | 29,788,954 | -0.04(-0.35%) |
Jan 20, 2012 | 10.33 | 10.44 | 10.26 | 10.36 | 23,556,074 | -0.02(-0.21%) |
Jan 19, 2012 | 10.32 | 10.48 | 10.26 | 10.38 | 24,240,656 | +0.12(+1.19%) |
Jan 18, 2012 | 10.18 | 10.36 | 10.12 | 10.26 | 24,497,094 | +0.09(+0.92%) |
Jan 17, 2012 | 10.17 | 10.31 | 10.09 | 10.16 | 17,226,940 | +0.11(+1.07%) |
Jan 13, 2012 | 10.08 | 10.15 | 9.968 | 10.05 | 25,748,290 | -0.14(-1.41%) |
Jan 12, 2012 | 10.36 | 10.38 | 10.06 | 10.20 | 22,299,588 | -0.09(-0.84%) |
Jan 11, 2012 | 10.03 | 10.33 | 10.01 | 10.28 | 23,808,242 | +0.24(+2.36%) |
Jan 10, 2012 | 9.997 | 10.09 | 9.889 | 10.05 | 23,521,802 | +0.18(+1.82%) |
Jan 09, 2012 | 9.803 | 9.904 | 9.695 | 9.868 | 19,694,602 | +0.16(+1.66%) |
Jan 06, 2012 | 9.573 | 9.810 | 9.509 | 9.706 | 22,822,656 | +0.17(+1.77%) |
Jan 05, 2012 | 9.415 | 9.566 | 9.348 | 9.537 | 14,282,696 | +0.08(+0.84%) |
Jan 04, 2012 | 9.387 | 9.516 | 9.343 | 9.458 | 15,081,951 | +0.14(+1.46%) |
Dec 30, 2011 | 9.343 | 9.372 | 9.293 | 9.322 | 11,660,452 | -0.05(-0.54%) |
Dec 29, 2011 | 9.300 | 9.437 | 9.272 | 9.372 | 10,707,198 | +0.09(+0.93%) |
Dec 28, 2011 | 9.466 | 9.473 | 9.207 | 9.286 | 14,416,056 | -0.19(-2.05%) |
Dec 27, 2011 | 9.545 | 9.609 | 9.480 | 9.480 | 14,779,730 | -0.13(-1.35%) |
Dec 23, 2011 | 9.408 | 9.609 | 9.343 | 9.609 | 12,278,313 | +0.60(+6.61%) |
Dec 21, 2011 | 9.042 | 9.114 | 8.913 | 9.013 | 46,522,016 | -0.02(-0.24%) |
Dec 20, 2011 | 9.157 | 9.315 | 9.027 | 9.035 | 49,548,148 | +0.01(+0.08%) |
Dec 19, 2011 | 9.487 | 9.501 | 9.006 | 9.027 | 36,580,620 | -0.37(-3.90%) |
Dec 16, 2011 | 9.588 | 9.588 | 9.358 | 9.394 | 32,245,106 | -0.06(-0.68%) |
Dec 15, 2011 | 9.537 | 9.566 | 9.422 | 9.458 | 33,210,940 | +0.02(+0.23%) |
Dec 14, 2011 | 9.379 | 9.516 | 9.322 | 9.437 | 22,167,080 | +0.00(+0.00%) |
Dec 13, 2011 | 9.738 | 9.796 | 9.372 | 9.437 | 27,081,652 | -0.24(-2.52%) |
Dec 12, 2011 | 9.753 | 9.760 | 9.372 | 9.681 | 27,414,158 | -0.22(-2.25%) |
Dec 09, 2011 | 9.889 | 9.975 | 9.792 | 9.904 | 16,317,417 | +0.19(+2.00%) |
Dec 08, 2011 | 9.968 | 10.06 | 9.681 | 9.710 | 24,873,452 | -0.34(-3.43%) |
Dec 07, 2011 | 9.911 | 10.11 | 9.782 | 10.05 | 24,625,754 | +0.09(+0.86%) |
Dec 06, 2011 | 9.774 | 10.02 | 9.667 | 9.968 | 27,231,482 | +0.19(+1.91%) |
Dec 05, 2011 | 9.652 | 9.940 | 9.580 | 9.781 | 27,823,610 | +0.29(+3.03%) |
Dec 02, 2011 | 9.796 | 9.825 | 9.480 | 9.494 | 29,000,852 | -0.18(-1.86%) |
Dec 01, 2011 | 9.458 | 9.746 | 9.422 | 9.674 | 26,488,202 | +0.14(+1.51%) |
Nov 30, 2011 | 9.509 | 9.537 | 9.365 | 9.530 | 57,493,728 | +0.06(+0.61%) |
Nov 29, 2011 | 9.746 | 9.810 | 9.078 | 9.473 | 100,328,976 | -1.14(-10.76%) |
Nov 28, 2011 | 10.56 | 10.80 | 10.52 | 10.61 | 29,727,860 | +0.60(+5.95%) |
Nov 25, 2011 | 10.11 | 10.31 | 10.01 | 10.02 | 9,238,810 | -0.07(-0.71%) |
Nov 23, 2011 | 10.23 | 10.23 | 10.06 | 10.09 | 19,647,278 | -0.29(-2.77%) |
Nov 22, 2011 | 10.46 | 10.55 | 10.28 | 10.38 | 18,873,824 | -0.06(-0.55%) |
Nov 21, 2011 | 10.51 | 10.59 | 10.20 | 10.44 | 30,054,430 | -0.34(-3.13%) |
Nov 18, 2011 | 10.84 | 10.97 | 10.77 | 10.77 | 22,509,256 | -0.03(-0.27%) |
Nov 17, 2011 | 11.03 | 11.08 | 10.77 | 10.80 | 37,406,508 | -0.28(-2.53%) |
Nov 16, 2011 | 11.09 | 11.25 | 11.00 | 11.08 | 31,581,102 | -0.07(-0.64%) |
Nov 15, 2011 | 11.00 | 11.31 | 10.97 | 11.15 | 40,911,620 | +0.14(+1.24%) |
Nov 14, 2011 | 11.19 | 11.19 | 10.88 | 11.02 | 31,901,556 | +0.16(+1.49%) |
Nov 11, 2011 | 10.77 | 11.01 | 10.72 | 10.86 | 31,536,228 | +0.44(+4.26%) |
Nov 10, 2011 | 10.45 | 10.51 | 10.20 | 10.41 | 20,569,328 | +0.25(+2.46%) |
Nov 09, 2011 | 10.32 | 10.50 | 10.12 | 10.16 | 25,587,908 | -0.48(-4.50%) |
Nov 08, 2011 | 10.61 | 10.68 | 10.46 | 10.64 | 21,781,954 | +0.09(+0.88%) |
Nov 07, 2011 | 10.41 | 10.60 | 10.30 | 10.55 | 21,101,712 | +0.16(+1.51%) |
Nov 04, 2011 | 10.15 | 10.45 | 10.09 | 10.39 | 19,247,724 | +0.13(+1.25%) |
Nov 03, 2011 | 10.11 | 10.30 | 9.912 | 10.26 | 27,735,364 | +0.29(+2.87%) |
Nov 02, 2011 | 10.09 | 10.21 | 9.940 | 9.976 | 33,651,940 | +0.05(+0.50%) |