Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 10.19 | 10.40 | 10.15 | 10.31 | 86,770 | +0.19(+1.88%) |
Jan 30, 2012 | 9.930 | 10.22 | 9.920 | 10.12 | 59,841 | +0.04(+0.40%) |
Jan 27, 2012 | 9.910 | 10.19 | 9.910 | 10.08 | 62,326 | +0.07(+0.70%) |
Jan 26, 2012 | 10.12 | 10.12 | 9.900 | 10.01 | 61,994 | -0.05(-0.50%) |
Jan 25, 2012 | 10.09 | 10.12 | 9.980 | 10.06 | 60,292 | -0.09(-0.89%) |
Jan 24, 2012 | 9.970 | 10.19 | 9.900 | 10.15 | 76,922 | +0.06(+0.59%) |
Jan 23, 2012 | 9.990 | 10.22 | 9.950 | 10.09 | 91,490 | +0.12(+1.20%) |
Jan 20, 2012 | 9.770 | 10.01 | 9.690 | 9.970 | 80,838 | +0.19(+1.94%) |
Jan 19, 2012 | 9.950 | 9.950 | 9.680 | 9.780 | 68,393 | -0.16(-1.61%) |
Jan 18, 2012 | 9.780 | 9.950 | 9.620 | 9.940 | 57,972 | +0.13(+1.33%) |
Jan 17, 2012 | 9.600 | 9.970 | 9.600 | 9.810 | 124,166 | +0.29(+3.05%) |
Jan 13, 2012 | 9.540 | 9.550 | 9.360 | 9.520 | 72,094 | -0.17(-1.75%) |
Jan 12, 2012 | 9.770 | 9.810 | 9.610 | 9.690 | 38,134 | -0.10(-1.02%) |
Jan 11, 2012 | 9.760 | 9.820 | 9.660 | 9.790 | 51,131 | -0.07(-0.71%) |
Jan 10, 2012 | 9.810 | 9.900 | 9.650 | 9.860 | 77,449 | +0.17(+1.75%) |
Jan 09, 2012 | 9.670 | 9.790 | 9.550 | 9.690 | 117,742 | +0.04(+0.41%) |
Jan 06, 2012 | 9.740 | 9.780 | 9.530 | 9.650 | 84,768 | -0.14(-1.43%) |
Jan 05, 2012 | 9.700 | 9.820 | 9.500 | 9.790 | 56,703 | -0.02(-0.20%) |
Jan 04, 2012 | 9.920 | 9.960 | 9.750 | 9.810 | 67,628 | +0.12(+1.24%) |
Dec 30, 2011 | 9.670 | 9.730 | 9.580 | 9.690 | 72,477 | -0.02(-0.21%) |
Dec 29, 2011 | 9.610 | 9.790 | 9.610 | 9.710 | 36,745 | +0.11(+1.15%) |
Dec 28, 2011 | 9.800 | 9.890 | 9.570 | 9.600 | 60,609 | -0.26(-2.64%) |
Dec 27, 2011 | 9.610 | 9.960 | 9.480 | 9.860 | 98,927 | +0.17(+1.75%) |
Dec 23, 2011 | 9.630 | 9.740 | 9.616 | 9.690 | 40,462 | +0.13(+1.36%) |
Dec 21, 2011 | 9.410 | 9.590 | 9.290 | 9.560 | 42,780 | +0.08(+0.84%) |
Dec 20, 2011 | 9.180 | 9.490 | 9.160 | 9.480 | 107,692 | +0.53(+5.92%) |
Dec 19, 2011 | 9.180 | 9.300 | 8.930 | 8.950 | 105,392 | -0.17(-1.86%) |
Dec 16, 2011 | 9.000 | 9.120 | 8.910 | 9.120 | 162,066 | +0.17(+1.90%) |
Dec 15, 2011 | 9.000 | 9.110 | 8.760 | 8.950 | 84,722 | +0.07(+0.79%) |
Dec 14, 2011 | 8.500 | 8.980 | 8.440 | 8.880 | 118,851 | +0.27(+3.14%) |
Dec 13, 2011 | 8.830 | 8.980 | 8.570 | 8.610 | 102,580 | -0.16(-1.82%) |
Dec 12, 2011 | 8.630 | 8.800 | 8.530 | 8.770 | 74,773 | -0.04(-0.45%) |
Dec 09, 2011 | 8.320 | 8.880 | 8.310 | 8.810 | 124,412 | +0.51(+6.14%) |
Dec 08, 2011 | 8.390 | 8.470 | 8.260 | 8.300 | 101,603 | -0.22(-2.58%) |
Dec 07, 2011 | 8.780 | 8.780 | 8.480 | 8.520 | 139,487 | -0.35(-3.95%) |
Dec 06, 2011 | 8.980 | 9.030 | 8.730 | 8.870 | 96,463 | -0.14(-1.55%) |
Dec 05, 2011 | 8.880 | 9.140 | 8.810 | 9.010 | 166,856 | +0.28(+3.21%) |
Dec 02, 2011 | 8.720 | 8.780 | 8.600 | 8.730 | 46,736 | +0.11(+1.28%) |
Dec 01, 2011 | 8.520 | 8.790 | 8.380 | 8.620 | 166,017 | +0.00(+0.00%) |
Nov 30, 2011 | 8.180 | 8.650 | 8.060 | 8.620 | 367,774 | +0.73(+9.25%) |
Nov 29, 2011 | 8.070 | 8.160 | 7.850 | 7.890 | 58,728 | -0.22(-2.71%) |
Nov 28, 2011 | 7.710 | 8.160 | 7.710 | 8.110 | 121,065 | +0.63(+8.42%) |
Nov 25, 2011 | 7.590 | 7.710 | 7.480 | 7.480 | 34,646 | -0.13(-1.71%) |
Nov 23, 2011 | 7.840 | 7.960 | 7.600 | 7.610 | 83,917 | -0.32(-4.04%) |
Nov 22, 2011 | 7.860 | 8.100 | 7.840 | 7.930 | 75,915 | +0.02(+0.25%) |
Nov 21, 2011 | 7.900 | 8.000 | 7.840 | 7.910 | 71,608 | -0.17(-2.10%) |
Nov 18, 2011 | 7.870 | 8.090 | 7.870 | 8.080 | 76,475 | +0.20(+2.54%) |
Nov 17, 2011 | 7.900 | 8.130 | 7.830 | 7.880 | 68,452 | -0.02(-0.25%) |
Nov 16, 2011 | 8.020 | 8.150 | 7.900 | 7.900 | 71,988 | -0.24(-2.95%) |
Nov 15, 2011 | 7.890 | 8.240 | 7.880 | 8.140 | 71,569 | +0.17(+2.13%) |
Nov 14, 2011 | 7.930 | 8.070 | 7.830 | 7.970 | 87,647 | -0.04(-0.50%) |
Nov 11, 2011 | 7.720 | 8.020 | 7.670 | 8.010 | 78,362 | +0.39(+5.12%) |
Nov 10, 2011 | 7.780 | 7.830 | 7.580 | 7.620 | 64,889 | +0.00(+0.00%) |
Nov 09, 2011 | 7.900 | 8.020 | 7.610 | 7.620 | 111,442 | -0.55(-6.73%) |
Nov 08, 2011 | 7.940 | 8.260 | 7.810 | 8.170 | 75,939 | +0.32(+4.08%) |
Nov 07, 2011 | 7.630 | 7.900 | 7.550 | 7.850 | 56,006 | +0.16(+2.08%) |
Nov 04, 2011 | 7.510 | 7.870 | 7.510 | 7.690 | 54,210 | -0.36(-4.47%) |
Nov 03, 2011 | 7.570 | 8.080 | 7.560 | 8.050 | 135,517 | +0.34(+4.41%) |
Nov 02, 2011 | 7.630 | 7.740 | 7.510 | 7.710 | 119,358 | +0.23(+3.07%) |