Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 9.815 | 9.815 | 9.492 | 9.739 | 349,860 | -0.02(-0.19%) |
Jan 30, 2012 | 9.885 | 9.942 | 9.726 | 9.758 | 204,947 | -0.25(-2.47%) |
Jan 27, 2012 | 9.815 | 10.10 | 9.739 | 10.01 | 258,253 | +0.13(+1.35%) |
Jan 26, 2012 | 9.999 | 10.09 | 9.847 | 9.872 | 354,518 | -0.13(-1.27%) |
Jan 25, 2012 | 9.771 | 10.02 | 9.524 | 9.999 | 359,177 | +0.23(+2.33%) |
Jan 24, 2012 | 9.555 | 9.802 | 9.441 | 9.771 | 254,142 | +0.15(+1.51%) |
Jan 23, 2012 | 9.511 | 9.676 | 9.327 | 9.625 | 174,153 | +0.13(+1.33%) |
Jan 20, 2012 | 9.353 | 9.574 | 9.308 | 9.498 | 293,672 | +0.16(+1.69%) |
Jan 19, 2012 | 9.213 | 9.397 | 9.125 | 9.340 | 238,361 | +0.21(+2.29%) |
Jan 18, 2012 | 8.466 | 9.194 | 8.466 | 9.131 | 441,861 | +0.66(+7.85%) |
Jan 17, 2012 | 8.498 | 8.612 | 8.422 | 8.466 | 351,077 | +0.07(+0.83%) |
Jan 13, 2012 | 8.359 | 8.625 | 8.314 | 8.397 | 295,748 | -0.09(-1.12%) |
Jan 12, 2012 | 8.675 | 8.675 | 8.308 | 8.492 | 216,041 | -0.18(-2.05%) |
Jan 11, 2012 | 8.504 | 8.688 | 8.428 | 8.669 | 277,189 | +0.09(+1.03%) |
Jan 10, 2012 | 8.568 | 8.625 | 8.454 | 8.580 | 228,542 | +0.14(+1.65%) |
Jan 09, 2012 | 8.283 | 8.523 | 8.112 | 8.441 | 456,446 | +0.18(+2.22%) |
Jan 06, 2012 | 8.656 | 8.663 | 8.232 | 8.257 | 431,658 | -0.42(-4.82%) |
Jan 05, 2012 | 8.770 | 8.802 | 8.232 | 8.675 | 529,573 | -0.20(-2.28%) |
Jan 04, 2012 | 8.929 | 9.043 | 8.865 | 8.878 | 334,259 | +0.08(+0.94%) |
Dec 30, 2011 | 8.878 | 8.973 | 8.789 | 8.796 | 206,473 | -0.05(-0.57%) |
Dec 29, 2011 | 8.808 | 8.879 | 8.669 | 8.846 | 267,334 | +0.09(+1.01%) |
Dec 28, 2011 | 8.891 | 8.960 | 8.732 | 8.758 | 578,489 | -0.15(-1.64%) |
Dec 27, 2011 | 8.910 | 9.005 | 8.897 | 8.903 | 370,789 | -0.07(-0.78%) |
Dec 23, 2011 | 9.081 | 9.100 | 8.941 | 8.973 | 239,143 | -0.16(-1.80%) |
Dec 21, 2011 | 9.112 | 9.163 | 8.853 | 9.138 | 381,155 | -0.02(-0.21%) |
Dec 20, 2011 | 8.821 | 9.194 | 8.796 | 9.157 | 702,085 | +0.61(+7.19%) |
Dec 19, 2011 | 9.043 | 9.245 | 8.523 | 8.542 | 482,726 | -0.40(-4.46%) |
Dec 16, 2011 | 8.770 | 9.220 | 8.682 | 8.941 | 1,343,332 | +0.30(+3.44%) |
Dec 15, 2011 | 8.802 | 8.910 | 8.593 | 8.644 | 339,209 | +0.01(+0.07%) |
Dec 14, 2011 | 8.618 | 8.802 | 8.454 | 8.637 | 624,332 | -0.08(-0.87%) |
Dec 13, 2011 | 8.973 | 9.017 | 8.606 | 8.713 | 803,576 | -0.17(-1.92%) |
Dec 12, 2011 | 8.758 | 8.910 | 8.549 | 8.884 | 492,847 | -0.03(-0.36%) |
Dec 09, 2011 | 8.574 | 8.979 | 8.403 | 8.916 | 701,608 | +0.36(+4.22%) |
Dec 08, 2011 | 8.479 | 8.612 | 8.416 | 8.555 | 748,692 | -0.04(-0.44%) |
Dec 07, 2011 | 8.346 | 8.701 | 8.232 | 8.593 | 482,426 | +0.21(+2.49%) |
Dec 06, 2011 | 8.264 | 8.422 | 8.162 | 8.384 | 361,006 | +0.12(+1.46%) |
Dec 05, 2011 | 8.454 | 8.472 | 8.162 | 8.264 | 405,967 | +0.00(+0.00%) |
Dec 02, 2011 | 8.137 | 8.390 | 8.074 | 8.264 | 407,878 | +0.28(+3.57%) |
Dec 01, 2011 | 7.803 | 8.274 | 7.721 | 7.979 | 639,962 | +0.09(+1.20%) |
Nov 30, 2011 | 7.658 | 7.903 | 7.551 | 7.884 | 769,507 | +0.64(+8.76%) |
Nov 29, 2011 | 7.583 | 7.583 | 7.124 | 7.249 | 398,444 | -0.30(-4.00%) |
Nov 28, 2011 | 7.419 | 7.796 | 7.413 | 7.551 | 566,070 | +0.50(+7.04%) |
Nov 25, 2011 | 7.275 | 7.375 | 7.048 | 7.054 | 172,883 | -0.26(-3.53%) |
Nov 23, 2011 | 7.583 | 7.633 | 7.300 | 7.312 | 357,582 | -0.35(-4.59%) |
Nov 22, 2011 | 7.790 | 7.916 | 7.620 | 7.664 | 229,810 | -0.16(-2.09%) |
Nov 21, 2011 | 7.859 | 7.941 | 7.652 | 7.828 | 544,362 | -0.23(-2.89%) |
Nov 18, 2011 | 8.739 | 8.771 | 8.029 | 8.060 | 558,282 | -0.58(-6.76%) |
Nov 17, 2011 | 8.739 | 9.085 | 8.488 | 8.645 | 490,732 | -0.06(-0.65%) |
Nov 16, 2011 | 8.840 | 9.110 | 8.626 | 8.702 | 480,419 | -0.32(-3.55%) |
Nov 15, 2011 | 8.840 | 9.205 | 8.651 | 9.022 | 349,931 | +0.09(+1.06%) |
Nov 14, 2011 | 8.991 | 9.066 | 8.752 | 8.928 | 406,211 | -0.13(-1.46%) |
Nov 11, 2011 | 8.702 | 9.079 | 8.532 | 9.060 | 536,280 | +0.45(+5.26%) |
Nov 10, 2011 | 8.482 | 8.658 | 8.287 | 8.607 | 593,294 | +0.31(+3.71%) |
Nov 09, 2011 | 8.607 | 8.746 | 8.280 | 8.299 | 612,005 | -0.70(-7.82%) |
Nov 08, 2011 | 9.085 | 9.123 | 8.626 | 9.004 | 470,760 | -0.01(-0.14%) |
Nov 07, 2011 | 9.054 | 9.173 | 8.683 | 9.016 | 480,787 | -0.04(-0.49%) |
Nov 04, 2011 | 8.960 | 9.092 | 8.752 | 9.060 | 386,331 | -0.01(-0.14%) |
Nov 03, 2011 | 9.324 | 9.500 | 8.702 | 9.073 | 818,591 | -0.30(-3.22%) |
Nov 02, 2011 | 9.639 | 9.645 | 9.085 | 9.375 | 637,917 | -0.01(-0.13%) |