Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 9.203 | 9.298 | 9.161 | 9.258 | 5,637,467 | +0.23(+2.56%) |
Jan 30, 2012 | 9.033 | 9.081 | 9.008 | 9.026 | 6,574,837 | -0.07(-0.73%) |
Jan 27, 2012 | 9.161 | 9.225 | 9.019 | 9.093 | 12,406,091 | -0.23(-2.47%) |
Jan 26, 2012 | 9.248 | 9.356 | 9.206 | 9.324 | 5,713,898 | +0.08(+0.83%) |
Jan 25, 2012 | 9.056 | 9.251 | 9.018 | 9.247 | 4,491,402 | +0.08(+0.90%) |
Jan 24, 2012 | 9.127 | 9.175 | 9.066 | 9.164 | 2,983,741 | +0.01(+0.11%) |
Jan 23, 2012 | 9.147 | 9.209 | 9.102 | 9.154 | 2,803,948 | -0.10(-1.06%) |
Jan 20, 2012 | 9.297 | 9.300 | 9.207 | 9.252 | 7,389,263 | -0.18(-1.91%) |
Jan 19, 2012 | 9.348 | 9.438 | 9.296 | 9.432 | 3,276,166 | +0.06(+0.60%) |
Jan 18, 2012 | 9.237 | 9.381 | 9.220 | 9.376 | 5,619,611 | +0.14(+1.57%) |
Jan 17, 2012 | 9.210 | 9.254 | 9.156 | 9.231 | 5,785,128 | +0.20(+2.24%) |
Jan 13, 2012 | 9.072 | 9.074 | 8.934 | 9.029 | 3,123,614 | -0.11(-1.24%) |
Jan 12, 2012 | 9.114 | 9.168 | 9.091 | 9.143 | 3,761,439 | +0.06(+0.63%) |
Jan 11, 2012 | 9.039 | 9.140 | 8.993 | 9.085 | 2,591,725 | -0.16(-1.71%) |
Jan 10, 2012 | 9.255 | 9.287 | 9.212 | 9.243 | 2,643,323 | -0.08(-0.87%) |
Jan 09, 2012 | 9.267 | 9.324 | 9.234 | 9.324 | 3,354,799 | +0.28(+3.06%) |
Jan 06, 2012 | 9.137 | 9.155 | 9.018 | 9.048 | 2,018,345 | -0.05(-0.52%) |
Jan 05, 2012 | 8.995 | 9.110 | 8.974 | 9.095 | 3,187,287 | +0.13(+1.41%) |
Jan 04, 2012 | 8.888 | 9.001 | 8.865 | 8.969 | 3,641,070 | +0.02(+0.17%) |
Dec 30, 2011 | 8.903 | 8.993 | 8.929 | 8.953 | 1,931,306 | +0.05(+0.56%) |
Dec 29, 2011 | 8.856 | 8.913 | 8.810 | 8.903 | 1,569,544 | +0.06(+0.64%) |
Dec 28, 2011 | 8.882 | 8.889 | 8.803 | 8.847 | 1,813,911 | +0.03(+0.36%) |
Dec 27, 2011 | 8.833 | 8.863 | 8.806 | 8.815 | 1,557,108 | -0.07(-0.78%) |
Dec 23, 2011 | 8.758 | 8.889 | 8.755 | 8.884 | 1,959,976 | -0.00(-0.05%) |
Dec 21, 2011 | 8.837 | 8.890 | 8.815 | 8.889 | 1,597,904 | -0.01(-0.11%) |
Dec 20, 2011 | 8.869 | 8.948 | 8.843 | 8.899 | 5,163,922 | +0.12(+1.42%) |
Dec 19, 2011 | 8.760 | 8.826 | 8.730 | 8.774 | 3,515,436 | +0.11(+1.28%) |
Dec 16, 2011 | 8.646 | 8.688 | 8.624 | 8.663 | 2,433,276 | -0.04(-0.48%) |
Dec 15, 2011 | 8.649 | 8.756 | 8.600 | 8.705 | 2,523,083 | +0.11(+1.34%) |
Dec 14, 2011 | 8.548 | 8.656 | 8.521 | 8.590 | 2,399,264 | -0.14(-1.61%) |
Dec 13, 2011 | 8.815 | 8.868 | 8.677 | 8.731 | 1,396,637 | -0.01(-0.16%) |
Dec 12, 2011 | 8.799 | 8.802 | 8.722 | 8.745 | 1,055,563 | -0.13(-1.44%) |
Dec 09, 2011 | 8.802 | 8.899 | 8.795 | 8.872 | 1,950,102 | +0.03(+0.37%) |
Dec 08, 2011 | 8.880 | 8.943 | 8.806 | 8.840 | 7,223,386 | -0.11(-1.19%) |
Dec 07, 2011 | 8.868 | 8.987 | 8.844 | 8.946 | 2,748,230 | +0.12(+1.36%) |
Dec 06, 2011 | 8.757 | 8.869 | 8.733 | 8.826 | 2,677,606 | +0.19(+2.23%) |
Dec 05, 2011 | 8.762 | 8.811 | 8.594 | 8.633 | 2,020,199 | -0.10(-1.17%) |
Dec 02, 2011 | 8.787 | 8.814 | 8.707 | 8.736 | 2,750,007 | +0.12(+1.41%) |
Dec 01, 2011 | 8.793 | 8.804 | 8.600 | 8.614 | 12,990,092 | -0.21(-2.33%) |
Nov 30, 2011 | 8.736 | 8.851 | 8.736 | 8.820 | 2,617,872 | +0.31(+3.59%) |
Nov 29, 2011 | 8.503 | 8.575 | 8.489 | 8.515 | 1,958,508 | +0.04(+0.46%) |
Nov 28, 2011 | 8.532 | 8.552 | 8.444 | 8.476 | 2,107,689 | +0.19(+2.25%) |
Nov 25, 2011 | 8.232 | 8.346 | 8.223 | 8.290 | 2,011,278 | -0.04(-0.48%) |
Nov 23, 2011 | 8.303 | 8.383 | 8.277 | 8.329 | 2,393,909 | -0.20(-2.38%) |
Nov 22, 2011 | 8.474 | 8.572 | 8.458 | 8.532 | 2,094,995 | -0.06(-0.70%) |
Nov 21, 2011 | 8.568 | 8.635 | 8.538 | 8.592 | 2,413,219 | -0.17(-1.90%) |
Nov 18, 2011 | 8.758 | 8.800 | 8.698 | 8.758 | 3,494,568 | +0.12(+1.43%) |
Nov 17, 2011 | 8.715 | 8.796 | 8.607 | 8.635 | 2,079,508 | -0.03(-0.40%) |
Nov 16, 2011 | 8.745 | 8.816 | 8.663 | 8.670 | 2,645,911 | -0.10(-1.12%) |
Nov 15, 2011 | 8.676 | 8.803 | 8.648 | 8.768 | 4,389,996 | +0.10(+1.12%) |
Nov 14, 2011 | 8.726 | 8.736 | 8.622 | 8.670 | 2,169,598 | +0.04(+0.51%) |
Nov 11, 2011 | 8.573 | 8.648 | 8.573 | 8.626 | 2,002,292 | +0.07(+0.87%) |
Nov 10, 2011 | 8.554 | 8.580 | 8.456 | 8.552 | 2,781,509 | +0.04(+0.50%) |
Nov 09, 2011 | 8.641 | 8.709 | 8.467 | 8.510 | 7,999,629 | -0.29(-3.31%) |
Nov 08, 2011 | 8.814 | 8.830 | 8.662 | 8.801 | 8,267,221 | +0.25(+2.94%) |
Nov 07, 2011 | 8.494 | 8.550 | 8.418 | 8.549 | 3,540,411 | +0.05(+0.58%) |
Nov 04, 2011 | 8.517 | 8.543 | 8.399 | 8.500 | 4,636,514 | +0.03(+0.32%) |
Nov 03, 2011 | 8.378 | 8.479 | 8.260 | 8.472 | 3,653,944 | +0.30(+3.71%) |
Nov 02, 2011 | 8.101 | 8.257 | 8.084 | 8.169 | 3,657,291 | +0.06(+0.76%) |