Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 9.195 | 9.208 | 9.110 | 9.172 | 102,808,816 | +0.04(+0.39%) |
Jan 30, 2012 | 9.116 | 9.155 | 9.057 | 9.136 | 89,266,680 | -0.08(-0.92%) |
Jan 27, 2012 | 9.136 | 9.253 | 9.123 | 9.221 | 128,903,896 | +0.03(+0.36%) |
Jan 26, 2012 | 9.312 | 9.358 | 9.136 | 9.187 | 129,693,504 | -0.08(-0.85%) |
Jan 25, 2012 | 9.195 | 9.292 | 9.162 | 9.266 | 129,170,168 | +0.02(+0.21%) |
Jan 24, 2012 | 9.168 | 9.260 | 9.123 | 9.247 | 100,398,584 | -0.01(-0.14%) |
Jan 23, 2012 | 9.234 | 9.325 | 9.201 | 9.260 | 123,647,752 | +0.03(+0.35%) |
Jan 20, 2012 | 9.136 | 9.240 | 9.110 | 9.227 | 142,946,896 | +0.06(+0.64%) |
Jan 19, 2012 | 9.175 | 9.201 | 9.129 | 9.168 | 163,547,536 | +0.08(+0.93%) |
Jan 18, 2012 | 8.927 | 9.097 | 8.888 | 9.084 | 147,484,576 | +0.13(+1.46%) |
Jan 17, 2012 | 9.025 | 9.116 | 8.914 | 8.953 | 110,701,376 | -0.06(-0.69%) |
Jan 13, 2012 | 8.901 | 9.025 | 8.862 | 9.015 | 118,274,544 | -0.07(-0.75%) |
Jan 12, 2012 | 9.090 | 9.136 | 8.973 | 9.084 | 117,148,952 | +0.04(+0.40%) |
Jan 11, 2012 | 8.907 | 9.057 | 8.875 | 9.048 | 100,723,560 | +0.10(+1.13%) |
Jan 10, 2012 | 8.927 | 8.979 | 8.888 | 8.947 | 107,036,576 | +0.16(+1.82%) |
Jan 09, 2012 | 8.777 | 8.829 | 8.731 | 8.787 | 86,095,520 | +0.05(+0.52%) |
Jan 06, 2012 | 8.803 | 8.803 | 8.686 | 8.741 | 104,421,136 | -0.06(-0.63%) |
Jan 05, 2012 | 8.601 | 8.842 | 8.562 | 8.796 | 111,775,168 | +0.12(+1.35%) |
Jan 04, 2012 | 8.640 | 8.712 | 8.581 | 8.679 | 86,934,072 | +0.20(+2.31%) |
Dec 30, 2011 | 8.529 | 8.529 | 8.477 | 8.483 | 42,496,344 | -0.05(-0.54%) |
Dec 29, 2011 | 8.425 | 8.535 | 8.418 | 8.529 | 57,536,460 | +0.13(+1.59%) |
Dec 28, 2011 | 8.542 | 8.542 | 8.392 | 8.395 | 65,474,204 | -0.14(-1.61%) |
Dec 27, 2011 | 8.548 | 8.620 | 8.529 | 8.532 | 41,293,808 | -0.05(-0.57%) |
Dec 23, 2011 | 8.562 | 8.594 | 8.503 | 8.581 | 46,983,308 | +0.23(+2.81%) |
Dec 21, 2011 | 8.301 | 8.366 | 8.229 | 8.346 | 121,919,952 | +0.05(+0.55%) |
Dec 20, 2011 | 8.150 | 8.340 | 8.144 | 8.301 | 157,233,920 | +0.30(+3.79%) |
Dec 19, 2011 | 8.203 | 8.216 | 7.968 | 7.997 | 101,999,720 | -0.19(-2.27%) |
Dec 16, 2011 | 8.222 | 8.301 | 8.157 | 8.183 | 152,429,392 | +0.02(+0.28%) |
Dec 15, 2011 | 8.277 | 8.290 | 8.147 | 8.160 | 94,873,256 | +0.01(+0.08%) |
Dec 14, 2011 | 8.095 | 8.251 | 8.082 | 8.154 | 147,573,984 | -0.03(-0.40%) |
Dec 13, 2011 | 8.374 | 8.407 | 8.082 | 8.186 | 186,565,488 | -0.12(-1.41%) |
Dec 12, 2011 | 8.381 | 8.387 | 8.232 | 8.303 | 150,577,760 | -0.20(-2.37%) |
Dec 09, 2011 | 8.407 | 8.550 | 8.387 | 8.504 | 151,251,152 | +0.18(+2.18%) |
Dec 08, 2011 | 8.569 | 8.569 | 8.297 | 8.323 | 187,287,776 | -0.34(-3.90%) |
Dec 07, 2011 | 8.485 | 8.686 | 8.426 | 8.660 | 141,078,160 | +0.10(+1.21%) |
Dec 06, 2011 | 8.501 | 8.608 | 8.452 | 8.556 | 87,306,704 | +0.01(+0.08%) |
Dec 05, 2011 | 8.537 | 8.654 | 8.478 | 8.550 | 155,186,592 | +0.17(+2.01%) |
Dec 02, 2011 | 8.355 | 8.537 | 8.355 | 8.381 | 197,381,840 | +0.11(+1.33%) |
Dec 01, 2011 | 8.271 | 8.303 | 8.173 | 8.271 | 105,471,504 | -0.05(-0.55%) |
Nov 30, 2011 | 8.121 | 8.355 | 8.082 | 8.316 | 210,349,904 | +0.48(+6.17%) |
Nov 29, 2011 | 7.868 | 7.927 | 7.810 | 7.832 | 98,011,880 | -0.04(-0.54%) |
Nov 28, 2011 | 7.946 | 7.952 | 7.790 | 7.875 | 105,548,040 | +0.23(+2.97%) |
Nov 25, 2011 | 7.628 | 7.771 | 7.615 | 7.647 | 48,932,460 | +0.02(+0.26%) |
Nov 23, 2011 | 7.758 | 7.758 | 7.615 | 7.628 | 127,170,144 | -0.21(-2.73%) |
Nov 22, 2011 | 7.920 | 7.952 | 7.829 | 7.842 | 101,767,424 | -0.07(-0.90%) |
Nov 21, 2011 | 7.959 | 7.978 | 7.855 | 7.914 | 150,558,880 | -0.20(-2.48%) |
Nov 18, 2011 | 8.128 | 8.160 | 8.060 | 8.115 | 131,009,616 | +0.03(+0.32%) |
Nov 17, 2011 | 8.245 | 8.277 | 8.030 | 8.089 | 223,352,240 | -0.16(-1.97%) |
Nov 16, 2011 | 8.361 | 8.439 | 8.232 | 8.251 | 140,481,344 | -0.21(-2.46%) |
Nov 15, 2011 | 8.355 | 8.524 | 8.329 | 8.459 | 138,823,040 | +0.04(+0.45%) |
Nov 14, 2011 | 8.524 | 8.537 | 8.361 | 8.421 | 97,258,176 | -0.17(-1.99%) |
Nov 11, 2011 | 8.537 | 8.634 | 8.530 | 8.592 | 142,605,232 | +0.20(+2.36%) |
Nov 10, 2011 | 8.498 | 8.504 | 8.329 | 8.394 | 219,238,336 | +0.04(+0.47%) |
Nov 09, 2011 | 8.582 | 8.602 | 8.329 | 8.355 | 180,363,792 | -0.48(-5.44%) |
Nov 08, 2011 | 8.757 | 8.861 | 8.641 | 8.835 | 175,688,128 | +0.16(+1.87%) |
Nov 07, 2011 | 8.602 | 8.676 | 8.514 | 8.673 | 126,921,152 | +0.05(+0.56%) |
Nov 04, 2011 | 8.641 | 8.654 | 8.517 | 8.624 | 142,763,968 | -0.12(-1.37%) |
Nov 03, 2011 | 8.706 | 8.777 | 8.439 | 8.744 | 172,228,816 | +0.15(+1.74%) |
Nov 02, 2011 | 8.556 | 8.621 | 8.446 | 8.595 | 177,548,096 | +0.25(+2.95%) |