Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 10.69 | 10.72 | 10.59 | 10.72 | 40,038,288 | +0.09(+0.84%) |
Jan 30, 2012 | 10.57 | 10.71 | 10.42 | 10.63 | 45,245,616 | +0.01(+0.11%) |
Jan 27, 2012 | 10.61 | 10.72 | 10.57 | 10.62 | 35,620,900 | +0.01(+0.08%) |
Jan 26, 2012 | 10.62 | 10.81 | 10.55 | 10.61 | 45,992,788 | +0.08(+0.73%) |
Jan 25, 2012 | 10.39 | 10.58 | 10.33 | 10.53 | 44,854,884 | +0.10(+1.01%) |
Jan 24, 2012 | 10.41 | 10.45 | 10.33 | 10.43 | 24,852,066 | -0.03(-0.27%) |
Jan 23, 2012 | 10.46 | 10.62 | 10.40 | 10.46 | 33,590,268 | -0.06(-0.54%) |
Jan 20, 2012 | 10.44 | 10.53 | 10.39 | 10.51 | 37,919,160 | +0.08(+0.77%) |
Jan 19, 2012 | 10.37 | 10.46 | 10.35 | 10.43 | 24,885,278 | +0.06(+0.58%) |
Jan 18, 2012 | 10.30 | 10.42 | 10.21 | 10.37 | 36,517,780 | +0.07(+0.72%) |
Jan 17, 2012 | 10.33 | 10.43 | 10.26 | 10.30 | 29,712,520 | +0.06(+0.61%) |
Jan 13, 2012 | 10.25 | 10.28 | 10.14 | 10.24 | 24,945,622 | -0.05(-0.47%) |
Jan 12, 2012 | 10.26 | 10.34 | 10.21 | 10.28 | 27,425,502 | +0.03(+0.32%) |
Jan 11, 2012 | 10.24 | 10.33 | 10.17 | 10.25 | 29,175,926 | +0.01(+0.08%) |
Jan 10, 2012 | 10.30 | 10.37 | 10.22 | 10.24 | 48,205,768 | +0.08(+0.75%) |
Jan 09, 2012 | 10.03 | 10.23 | 10.02 | 10.17 | 48,872,384 | +0.21(+2.13%) |
Jan 06, 2012 | 10.04 | 10.10 | 9.914 | 9.956 | 23,836,726 | -0.11(-1.06%) |
Jan 05, 2012 | 9.954 | 10.10 | 9.877 | 10.06 | 55,398,152 | +0.09(+0.89%) |
Jan 04, 2012 | 9.886 | 9.982 | 9.833 | 9.974 | 43,002,192 | +0.41(+4.30%) |
Dec 30, 2011 | 9.568 | 9.623 | 9.543 | 9.563 | 14,046,936 | -0.03(-0.27%) |
Dec 29, 2011 | 9.484 | 9.601 | 9.460 | 9.588 | 17,544,572 | +0.15(+1.60%) |
Dec 28, 2011 | 9.552 | 9.584 | 9.399 | 9.438 | 19,452,994 | -0.14(-1.45%) |
Dec 27, 2011 | 9.592 | 9.617 | 9.512 | 9.576 | 15,202,203 | -0.02(-0.17%) |
Dec 23, 2011 | 9.560 | 9.623 | 9.512 | 9.592 | 22,664,006 | +0.10(+1.06%) |
Dec 21, 2011 | 9.452 | 9.520 | 9.367 | 9.492 | 34,086,664 | +0.08(+0.83%) |
Dec 20, 2011 | 9.359 | 9.520 | 9.335 | 9.413 | 46,802,504 | +0.21(+2.32%) |
Dec 19, 2011 | 9.399 | 9.415 | 9.138 | 9.200 | 33,441,280 | -0.19(-1.99%) |
Dec 16, 2011 | 9.440 | 9.657 | 9.343 | 9.387 | 73,843,968 | +0.02(+0.17%) |
Dec 15, 2011 | 9.367 | 9.480 | 9.355 | 9.371 | 39,864,144 | +0.04(+0.47%) |
Dec 14, 2011 | 9.319 | 9.371 | 9.242 | 9.327 | 38,206,788 | -0.00(-0.04%) |
Dec 13, 2011 | 9.464 | 9.528 | 9.287 | 9.331 | 44,907,128 | -0.03(-0.34%) |
Dec 12, 2011 | 9.065 | 9.407 | 9.001 | 9.363 | 50,149,076 | +0.24(+2.60%) |
Dec 09, 2011 | 9.098 | 9.210 | 9.081 | 9.126 | 34,696,544 | +0.08(+0.93%) |
Dec 08, 2011 | 9.222 | 9.242 | 9.017 | 9.041 | 36,357,668 | -0.27(-2.85%) |
Dec 07, 2011 | 9.291 | 9.387 | 9.154 | 9.307 | 35,825,896 | -0.02(-0.26%) |
Dec 06, 2011 | 9.351 | 9.452 | 9.283 | 9.331 | 50,956,732 | +0.02(+0.17%) |
Dec 05, 2011 | 9.613 | 9.613 | 9.246 | 9.315 | 52,741,056 | -0.08(-0.90%) |
Dec 02, 2011 | 9.371 | 9.536 | 9.202 | 9.399 | 81,859,872 | +0.32(+3.50%) |
Dec 01, 2011 | 9.134 | 9.196 | 9.037 | 9.081 | 30,043,796 | -0.04(-0.44%) |
Nov 30, 2011 | 8.985 | 9.234 | 8.969 | 9.122 | 57,206,604 | +0.37(+4.23%) |
Nov 29, 2011 | 8.748 | 8.868 | 8.728 | 8.752 | 47,451,508 | +0.00(+0.00%) |
Nov 28, 2011 | 8.651 | 8.804 | 8.607 | 8.752 | 42,483,820 | +0.30(+3.57%) |
Nov 25, 2011 | 8.422 | 8.558 | 8.410 | 8.450 | 13,735,315 | -0.03(-0.33%) |
Nov 23, 2011 | 8.538 | 8.595 | 8.478 | 8.478 | 41,830,380 | -0.13(-1.50%) |
Nov 22, 2011 | 8.611 | 8.643 | 8.476 | 8.607 | 44,884,392 | -0.05(-0.60%) |
Nov 21, 2011 | 8.486 | 8.703 | 8.438 | 8.659 | 52,746,000 | +0.04(+0.42%) |
Nov 18, 2011 | 8.554 | 8.651 | 8.482 | 8.623 | 41,901,464 | +0.07(+0.85%) |
Nov 17, 2011 | 8.655 | 8.743 | 8.502 | 8.550 | 55,514,656 | -0.10(-1.21%) |
Nov 16, 2011 | 8.864 | 8.904 | 8.627 | 8.655 | 46,868,136 | -0.32(-3.54%) |
Nov 15, 2011 | 8.888 | 9.029 | 8.856 | 8.973 | 30,699,196 | +0.04(+0.41%) |
Nov 14, 2011 | 9.017 | 9.085 | 8.880 | 8.937 | 29,653,100 | -0.12(-1.38%) |
Nov 11, 2011 | 9.065 | 9.152 | 8.989 | 9.061 | 44,152,100 | +0.14(+1.58%) |
Nov 10, 2011 | 8.764 | 8.965 | 8.735 | 8.921 | 41,452,104 | +0.23(+2.59%) |
Nov 09, 2011 | 8.949 | 8.957 | 8.643 | 8.695 | 78,398,144 | -0.46(-5.05%) |
Nov 08, 2011 | 9.174 | 9.202 | 8.953 | 9.158 | 38,960,508 | +0.04(+0.49%) |
Nov 07, 2011 | 9.130 | 9.180 | 8.957 | 9.114 | 41,968,864 | -0.04(-0.44%) |
Nov 04, 2011 | 9.299 | 9.311 | 9.069 | 9.154 | 49,114,140 | -0.23(-2.44%) |
Nov 03, 2011 | 9.327 | 9.428 | 9.166 | 9.383 | 52,073,880 | +0.12(+1.30%) |
Nov 02, 2011 | 9.524 | 9.601 | 9.226 | 9.263 | 61,489,312 | +0.02(+0.17%) |