Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 9.446 | 9.472 | 9.034 | 9.253 | 16,559,436 | -0.19(-2.04%) |
Jan 30, 2012 | 9.139 | 9.543 | 9.008 | 9.446 | 17,498,228 | +0.33(+3.66%) |
Jan 27, 2012 | 8.841 | 9.279 | 8.780 | 9.113 | 14,641,974 | +0.19(+2.16%) |
Jan 26, 2012 | 9.016 | 9.249 | 8.867 | 8.920 | 36,171,088 | +0.18(+2.11%) |
Jan 25, 2012 | 8.701 | 9.034 | 8.701 | 8.736 | 47,124,760 | +0.51(+6.18%) |
Jan 24, 2012 | 8.148 | 8.323 | 8.060 | 8.227 | 14,490,201 | +0.08(+0.97%) |
Jan 23, 2012 | 8.262 | 8.385 | 8.148 | 8.148 | 17,497,280 | -0.11(-1.28%) |
Jan 20, 2012 | 8.157 | 8.328 | 8.113 | 8.253 | 8,943,987 | +0.07(+0.86%) |
Jan 19, 2012 | 7.841 | 8.306 | 7.824 | 8.183 | 16,332,739 | +0.36(+4.60%) |
Jan 18, 2012 | 7.710 | 7.999 | 7.569 | 7.824 | 16,060,969 | +0.17(+2.18%) |
Jan 17, 2012 | 7.780 | 7.815 | 7.596 | 7.657 | 7,845,919 | -0.11(-1.36%) |
Jan 13, 2012 | 7.631 | 7.902 | 7.560 | 7.762 | 11,547,870 | -0.02(-0.23%) |
Jan 12, 2012 | 7.543 | 7.876 | 7.429 | 7.780 | 14,698,510 | +0.23(+3.02%) |
Jan 11, 2012 | 7.315 | 7.560 | 7.210 | 7.552 | 7,749,600 | +0.30(+4.11%) |
Jan 10, 2012 | 7.324 | 7.359 | 7.131 | 7.253 | 7,903,647 | -0.01(-0.12%) |
Jan 09, 2012 | 7.315 | 7.455 | 7.245 | 7.262 | 10,279,202 | -0.04(-0.48%) |
Jan 06, 2012 | 7.245 | 7.394 | 7.227 | 7.297 | 7,620,859 | -0.01(-0.12%) |
Jan 05, 2012 | 7.043 | 7.324 | 6.903 | 7.306 | 11,982,726 | +0.28(+4.00%) |
Jan 04, 2012 | 7.043 | 7.139 | 6.868 | 7.025 | 8,451,755 | -0.07(-0.99%) |
Dec 30, 2011 | 7.069 | 7.148 | 7.025 | 7.096 | 4,194,066 | +0.00(+0.00%) |
Dec 29, 2011 | 7.078 | 7.201 | 7.060 | 7.096 | 5,229,321 | -0.03(-0.37%) |
Dec 28, 2011 | 7.157 | 7.192 | 7.034 | 7.122 | 6,409,575 | -0.05(-0.73%) |
Dec 27, 2011 | 7.245 | 7.367 | 7.087 | 7.175 | 6,343,011 | -0.13(-1.80%) |
Dec 23, 2011 | 7.262 | 7.306 | 7.069 | 7.306 | 11,454,718 | -0.12(-1.65%) |
Dec 21, 2011 | 7.490 | 7.727 | 7.394 | 7.429 | 10,948,511 | -0.14(-1.85%) |
Dec 20, 2011 | 7.569 | 7.657 | 7.499 | 7.569 | 8,534,961 | +0.11(+1.41%) |
Dec 19, 2011 | 7.938 | 7.981 | 7.420 | 7.464 | 15,375,521 | -0.45(-5.65%) |
Dec 16, 2011 | 7.631 | 8.008 | 7.631 | 7.911 | 25,362,520 | +0.38(+5.01%) |
Dec 15, 2011 | 7.324 | 7.753 | 7.271 | 7.534 | 26,046,282 | +0.39(+5.40%) |
Dec 14, 2011 | 7.192 | 7.324 | 7.025 | 7.148 | 17,262,214 | +0.14(+2.00%) |
Dec 13, 2011 | 7.481 | 7.517 | 6.955 | 7.008 | 13,396,682 | -0.45(-6.00%) |
Dec 12, 2011 | 7.324 | 7.587 | 7.280 | 7.455 | 9,319,226 | +0.00(+0.00%) |
Dec 09, 2011 | 7.236 | 7.587 | 7.218 | 7.455 | 10,508,034 | +0.28(+3.91%) |
Dec 08, 2011 | 7.385 | 7.543 | 7.091 | 7.175 | 12,289,509 | -0.33(-4.44%) |
Dec 07, 2011 | 7.359 | 7.587 | 7.332 | 7.508 | 11,489,415 | +0.08(+1.06%) |
Dec 06, 2011 | 7.499 | 7.600 | 7.367 | 7.429 | 13,508,082 | -0.12(-1.63%) |
Dec 05, 2011 | 7.508 | 7.648 | 7.464 | 7.552 | 15,552,236 | +0.18(+2.38%) |
Dec 02, 2011 | 7.517 | 7.587 | 7.324 | 7.376 | 14,617,335 | -0.10(-1.29%) |
Dec 01, 2011 | 7.052 | 7.560 | 7.043 | 7.473 | 17,834,772 | +0.35(+4.93%) |
Nov 30, 2011 | 6.648 | 7.201 | 6.587 | 7.122 | 31,997,436 | +0.28(+4.10%) |
Nov 29, 2011 | 6.578 | 6.929 | 6.561 | 6.841 | 20,103,030 | +0.32(+4.98%) |
Nov 28, 2011 | 6.490 | 6.587 | 6.403 | 6.517 | 9,515,930 | +0.27(+4.35%) |
Nov 25, 2011 | 6.210 | 6.403 | 6.210 | 6.245 | 3,363,262 | +0.00(+0.00%) |
Nov 23, 2011 | 6.315 | 6.447 | 6.245 | 6.245 | 14,243,790 | -0.14(-2.20%) |
Nov 22, 2011 | 6.368 | 6.490 | 6.297 | 6.385 | 11,529,689 | +0.06(+0.97%) |
Nov 21, 2011 | 6.315 | 6.385 | 6.210 | 6.324 | 8,432,276 | -0.13(-2.04%) |
Nov 18, 2011 | 6.429 | 6.464 | 6.363 | 6.455 | 13,047,718 | +0.07(+1.10%) |
Nov 17, 2011 | 6.657 | 6.718 | 6.271 | 6.385 | 16,863,900 | -0.26(-3.96%) |
Nov 16, 2011 | 6.955 | 6.973 | 6.635 | 6.648 | 11,051,224 | -0.37(-5.25%) |
Nov 15, 2011 | 7.069 | 7.096 | 6.903 | 7.017 | 14,563,943 | -0.05(-0.74%) |
Nov 14, 2011 | 7.034 | 7.332 | 6.999 | 7.069 | 18,050,164 | +0.10(+1.38%) |
Nov 11, 2011 | 6.797 | 7.021 | 6.710 | 6.973 | 10,815,164 | +0.29(+4.33%) |
Nov 10, 2011 | 7.034 | 7.096 | 6.578 | 6.683 | 17,718,064 | -0.33(-4.75%) |
Nov 09, 2011 | 7.052 | 7.148 | 6.973 | 7.017 | 10,390,398 | -0.18(-2.44%) |
Nov 08, 2011 | 7.271 | 7.332 | 7.034 | 7.192 | 16,949,344 | -0.10(-1.32%) |
Nov 07, 2011 | 7.341 | 7.394 | 7.183 | 7.289 | 8,819,976 | -0.04(-0.48%) |
Nov 04, 2011 | 7.262 | 7.341 | 7.148 | 7.324 | 10,740,920 | +0.04(+0.60%) |
Nov 03, 2011 | 7.376 | 7.376 | 7.025 | 7.280 | 14,865,418 | +0.04(+0.61%) |
Nov 02, 2011 | 7.367 | 7.451 | 7.192 | 7.236 | 13,548,142 | -0.07(-0.96%) |