Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 10.31 | 10.35 | 10.22 | 10.34 | 41,497,216 | +0.09(+0.83%) |
Jan 30, 2012 | 10.20 | 10.34 | 10.06 | 10.26 | 46,894,288 | +0.01(+0.11%) |
Jan 27, 2012 | 10.24 | 10.35 | 10.20 | 10.25 | 36,918,864 | +0.01(+0.08%) |
Jan 26, 2012 | 10.25 | 10.43 | 10.18 | 10.24 | 47,668,688 | +0.07(+0.73%) |
Jan 25, 2012 | 10.02 | 10.20 | 9.966 | 10.16 | 46,489,320 | +0.10(+1.01%) |
Jan 24, 2012 | 10.04 | 10.08 | 9.962 | 10.06 | 25,757,634 | -0.03(-0.27%) |
Jan 23, 2012 | 10.09 | 10.24 | 10.03 | 10.09 | 34,814,240 | -0.05(-0.54%) |
Jan 20, 2012 | 10.07 | 10.16 | 10.02 | 10.14 | 39,300,868 | +0.08(+0.77%) |
Jan 19, 2012 | 10.01 | 10.09 | 9.985 | 10.07 | 25,792,056 | +0.06(+0.58%) |
Jan 18, 2012 | 9.935 | 10.05 | 9.849 | 10.01 | 37,848,428 | +0.07(+0.72%) |
Jan 17, 2012 | 9.966 | 10.06 | 9.896 | 9.937 | 30,795,194 | +0.06(+0.61%) |
Jan 13, 2012 | 9.892 | 9.919 | 9.786 | 9.877 | 25,854,598 | -0.05(-0.47%) |
Jan 12, 2012 | 9.900 | 9.974 | 9.849 | 9.923 | 28,424,840 | +0.03(+0.31%) |
Jan 11, 2012 | 9.880 | 9.962 | 9.810 | 9.892 | 30,239,048 | +0.01(+0.08%) |
Jan 10, 2012 | 9.939 | 10.00 | 9.857 | 9.884 | 49,962,304 | +0.07(+0.75%) |
Jan 09, 2012 | 9.674 | 9.873 | 9.670 | 9.810 | 50,653,208 | +0.20(+2.13%) |
Jan 06, 2012 | 9.690 | 9.740 | 9.565 | 9.606 | 24,705,296 | -0.10(-1.06%) |
Jan 05, 2012 | 9.604 | 9.740 | 9.530 | 9.709 | 57,416,764 | +0.09(+0.89%) |
Jan 04, 2012 | 9.538 | 9.631 | 9.487 | 9.624 | 44,569,120 | +0.40(+4.30%) |
Dec 30, 2011 | 9.231 | 9.285 | 9.207 | 9.227 | 14,558,782 | -0.00(-0.03%) |
Dec 29, 2011 | 9.129 | 9.241 | 9.106 | 9.230 | 18,226,798 | +0.15(+1.60%) |
Dec 28, 2011 | 9.195 | 9.226 | 9.048 | 9.084 | 20,209,430 | -0.13(-1.45%) |
Dec 27, 2011 | 9.233 | 9.257 | 9.156 | 9.218 | 15,793,346 | -0.02(-0.17%) |
Dec 23, 2011 | 9.202 | 9.262 | 9.156 | 9.233 | 23,545,302 | +0.10(+1.06%) |
Dec 21, 2011 | 9.098 | 9.164 | 9.017 | 9.137 | 35,412,136 | +0.08(+0.83%) |
Dec 20, 2011 | 9.009 | 9.164 | 8.986 | 9.061 | 48,622,436 | +0.21(+2.32%) |
Dec 19, 2011 | 9.048 | 9.063 | 8.796 | 8.856 | 34,741,656 | -0.18(-1.99%) |
Dec 16, 2011 | 9.086 | 9.295 | 8.993 | 9.036 | 76,715,416 | +0.02(+0.17%) |
Dec 15, 2011 | 9.017 | 9.125 | 9.005 | 9.020 | 41,414,272 | +0.04(+0.47%) |
Dec 14, 2011 | 8.970 | 9.020 | 8.896 | 8.978 | 39,692,472 | -0.00(-0.04%) |
Dec 13, 2011 | 9.109 | 9.171 | 8.939 | 8.982 | 46,653,356 | -0.03(-0.34%) |
Dec 12, 2011 | 8.726 | 9.055 | 8.664 | 9.013 | 52,099,140 | +0.23(+2.60%) |
Dec 09, 2011 | 8.757 | 8.865 | 8.742 | 8.784 | 36,045,732 | +0.08(+0.93%) |
Dec 08, 2011 | 8.877 | 8.896 | 8.680 | 8.703 | 37,771,448 | -0.26(-2.85%) |
Dec 07, 2011 | 8.943 | 9.036 | 8.811 | 8.958 | 37,218,996 | -0.02(-0.26%) |
Dec 06, 2011 | 9.001 | 9.098 | 8.935 | 8.982 | 52,938,204 | +0.02(+0.17%) |
Dec 05, 2011 | 9.253 | 9.253 | 8.900 | 8.966 | 54,791,912 | -0.08(-0.90%) |
Dec 02, 2011 | 9.020 | 9.179 | 8.858 | 9.048 | 85,043,016 | +0.31(+3.50%) |
Dec 01, 2011 | 8.792 | 8.852 | 8.699 | 8.742 | 31,212,060 | -0.04(-0.44%) |
Nov 30, 2011 | 8.649 | 8.889 | 8.633 | 8.780 | 59,431,100 | +0.36(+4.23%) |
Nov 29, 2011 | 8.420 | 8.536 | 8.401 | 8.424 | 49,296,672 | +0.00(+0.00%) |
Nov 28, 2011 | 8.327 | 8.474 | 8.285 | 8.424 | 44,135,816 | +0.29(+3.57%) |
Nov 25, 2011 | 8.106 | 8.238 | 8.095 | 8.133 | 14,269,417 | -0.03(-0.33%) |
Nov 23, 2011 | 8.219 | 8.273 | 8.161 | 8.161 | 43,456,968 | -0.12(-1.50%) |
Nov 22, 2011 | 8.288 | 8.319 | 8.159 | 8.285 | 46,629,736 | -0.05(-0.60%) |
Nov 21, 2011 | 8.168 | 8.377 | 8.122 | 8.335 | 54,797,044 | +0.03(+0.42%) |
Nov 18, 2011 | 8.234 | 8.327 | 8.164 | 8.300 | 43,530,816 | +0.07(+0.85%) |
Nov 17, 2011 | 8.331 | 8.416 | 8.184 | 8.230 | 57,673,364 | -0.10(-1.21%) |
Nov 16, 2011 | 8.532 | 8.571 | 8.304 | 8.331 | 48,690,620 | -0.31(-3.54%) |
Nov 15, 2011 | 8.556 | 8.691 | 8.525 | 8.637 | 31,892,944 | +0.03(+0.41%) |
Nov 14, 2011 | 8.680 | 8.745 | 8.548 | 8.602 | 30,806,170 | -0.12(-1.38%) |
Nov 11, 2011 | 8.726 | 8.809 | 8.652 | 8.722 | 45,868,968 | +0.14(+1.58%) |
Nov 10, 2011 | 8.436 | 8.629 | 8.408 | 8.587 | 43,063,984 | +0.22(+2.59%) |
Nov 09, 2011 | 8.614 | 8.621 | 8.319 | 8.370 | 81,446,680 | -0.45(-5.05%) |
Nov 08, 2011 | 8.831 | 8.858 | 8.618 | 8.815 | 40,475,500 | +0.04(+0.49%) |
Nov 07, 2011 | 8.788 | 8.836 | 8.621 | 8.773 | 43,600,836 | -0.04(-0.44%) |
Nov 04, 2011 | 8.951 | 8.962 | 8.730 | 8.811 | 51,023,960 | -0.22(-2.44%) |
Nov 03, 2011 | 8.978 | 9.075 | 8.823 | 9.032 | 54,098,788 | +0.12(+1.30%) |
Nov 02, 2011 | 9.168 | 9.241 | 8.881 | 8.916 | 63,880,344 | +0.02(+0.17%) |