Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 9.535 | 9.567 | 9.381 | 9.404 | 13,851,140 | -0.13(-1.37%) |
Jan 30, 2012 | 9.579 | 9.586 | 9.499 | 9.535 | 9,796,630 | -0.08(-0.86%) |
Jan 27, 2012 | 9.717 | 9.761 | 9.598 | 9.618 | 9,207,490 | -0.11(-1.10%) |
Jan 26, 2012 | 9.788 | 9.820 | 9.685 | 9.725 | 8,814,409 | -0.03(-0.32%) |
Jan 25, 2012 | 9.606 | 9.794 | 9.598 | 9.757 | 11,049,584 | +0.12(+1.27%) |
Jan 24, 2012 | 9.535 | 9.662 | 9.515 | 9.634 | 7,226,578 | +0.08(+0.87%) |
Jan 23, 2012 | 9.456 | 9.579 | 9.452 | 9.551 | 13,326,456 | +0.09(+0.92%) |
Jan 20, 2012 | 9.507 | 9.511 | 9.389 | 9.464 | 16,141,923 | -0.06(-0.62%) |
Jan 19, 2012 | 9.571 | 9.583 | 9.492 | 9.523 | 14,882,940 | -0.02(-0.25%) |
Jan 18, 2012 | 9.543 | 9.650 | 9.507 | 9.547 | 12,740,312 | -0.08(-0.78%) |
Jan 17, 2012 | 9.646 | 9.828 | 9.618 | 9.622 | 11,465,671 | +0.07(+0.75%) |
Jan 13, 2012 | 9.492 | 9.598 | 9.460 | 9.551 | 15,739,807 | +0.06(+0.63%) |
Jan 12, 2012 | 9.519 | 9.559 | 9.416 | 9.492 | 10,760,349 | -0.04(-0.46%) |
Jan 11, 2012 | 9.571 | 9.590 | 9.468 | 9.535 | 11,049,624 | -0.09(-0.95%) |
Jan 10, 2012 | 9.670 | 9.733 | 9.610 | 9.626 | 13,293,667 | +0.02(+0.25%) |
Jan 09, 2012 | 9.583 | 9.626 | 9.543 | 9.602 | 7,427,301 | +0.03(+0.29%) |
Jan 06, 2012 | 9.614 | 9.638 | 9.515 | 9.575 | 9,527,346 | -0.04(-0.41%) |
Jan 05, 2012 | 9.610 | 9.634 | 9.503 | 9.614 | 10,771,129 | +0.01(+0.08%) |
Jan 04, 2012 | 9.713 | 9.733 | 9.598 | 9.606 | 8,790,079 | +0.02(+0.21%) |
Dec 30, 2011 | 9.678 | 9.678 | 9.586 | 9.586 | 4,516,778 | -0.09(-0.94%) |
Dec 29, 2011 | 9.678 | 9.697 | 9.642 | 9.678 | 4,308,448 | +0.05(+0.49%) |
Dec 28, 2011 | 9.658 | 9.693 | 9.618 | 9.630 | 5,822,253 | -0.06(-0.57%) |
Dec 27, 2011 | 9.650 | 9.725 | 9.618 | 9.685 | 4,086,180 | -0.00(-0.04%) |
Dec 23, 2011 | 9.610 | 9.697 | 9.579 | 9.689 | 5,326,573 | +0.00(+0.00%) |
Dec 21, 2011 | 9.499 | 9.749 | 9.499 | 9.689 | 15,950,725 | +0.20(+2.09%) |
Dec 20, 2011 | 9.412 | 9.507 | 9.408 | 9.492 | 11,103,408 | +0.19(+2.04%) |
Dec 19, 2011 | 9.448 | 9.507 | 9.282 | 9.302 | 8,399,510 | -0.08(-0.89%) |
Dec 16, 2011 | 9.495 | 9.515 | 9.357 | 9.385 | 17,383,554 | -0.04(-0.42%) |
Dec 15, 2011 | 9.373 | 9.468 | 9.369 | 9.424 | 13,182,139 | +0.10(+1.10%) |
Dec 14, 2011 | 9.416 | 9.484 | 9.317 | 9.321 | 11,765,338 | -0.10(-1.09%) |
Dec 13, 2011 | 9.468 | 9.567 | 9.398 | 9.424 | 15,479,945 | -0.04(-0.46%) |
Dec 12, 2011 | 9.420 | 9.488 | 9.369 | 9.468 | 11,830,222 | -0.01(-0.08%) |
Dec 09, 2011 | 9.337 | 9.527 | 9.321 | 9.476 | 11,942,024 | +0.17(+1.79%) |
Dec 08, 2011 | 9.361 | 9.389 | 9.286 | 9.309 | 9,527,942 | -0.07(-0.72%) |
Dec 07, 2011 | 9.333 | 9.420 | 9.329 | 9.377 | 10,566,983 | -0.01(-0.13%) |
Dec 06, 2011 | 9.385 | 9.444 | 9.365 | 9.389 | 10,348,519 | +0.02(+0.17%) |
Dec 05, 2011 | 9.325 | 9.448 | 9.305 | 9.373 | 9,645,681 | +0.13(+1.37%) |
Dec 02, 2011 | 9.262 | 9.305 | 9.210 | 9.246 | 13,344,022 | -0.00(-0.04%) |
Dec 01, 2011 | 9.385 | 9.393 | 9.080 | 9.250 | 25,013,996 | +0.08(+0.82%) |
Nov 30, 2011 | 8.997 | 9.175 | 8.902 | 9.175 | 27,827,748 | +0.33(+3.71%) |
Nov 29, 2011 | 8.965 | 8.985 | 8.846 | 8.846 | 17,221,948 | -0.13(-1.45%) |
Nov 28, 2011 | 8.874 | 9.013 | 8.870 | 8.977 | 13,049,524 | +0.21(+2.35%) |
Nov 25, 2011 | 8.609 | 8.815 | 8.581 | 8.771 | 7,022,985 | +0.13(+1.56%) |
Nov 23, 2011 | 8.629 | 8.716 | 8.613 | 8.637 | 11,170,594 | -0.02(-0.23%) |
Nov 22, 2011 | 8.767 | 8.787 | 8.652 | 8.656 | 11,914,018 | -0.09(-1.09%) |
Nov 21, 2011 | 8.716 | 8.799 | 8.700 | 8.751 | 8,794,048 | -0.09(-0.99%) |
Nov 18, 2011 | 8.787 | 8.886 | 8.732 | 8.838 | 11,384,490 | +0.09(+1.00%) |
Nov 17, 2011 | 8.894 | 8.953 | 8.704 | 8.751 | 17,267,480 | -0.15(-1.65%) |
Nov 16, 2011 | 9.080 | 9.112 | 8.886 | 8.898 | 14,817,909 | -0.25(-2.73%) |
Nov 15, 2011 | 9.123 | 9.195 | 9.072 | 9.147 | 13,897,776 | -0.01(-0.13%) |
Nov 14, 2011 | 9.195 | 9.286 | 9.100 | 9.159 | 8,530,631 | -0.11(-1.24%) |
Nov 11, 2011 | 9.119 | 9.290 | 9.112 | 9.274 | 8,924,422 | +0.20(+2.23%) |
Nov 10, 2011 | 9.040 | 9.127 | 8.965 | 9.072 | 8,207,902 | +0.11(+1.26%) |
Nov 09, 2011 | 9.042 | 9.069 | 8.936 | 8.959 | 10,717,792 | -0.20(-2.15%) |
Nov 08, 2011 | 9.085 | 9.164 | 9.026 | 9.156 | 10,022,909 | +0.07(+0.74%) |
Nov 07, 2011 | 8.971 | 9.101 | 8.936 | 9.089 | 9,358,528 | +0.11(+1.18%) |
Nov 04, 2011 | 8.837 | 9.004 | 8.817 | 8.983 | 11,225,996 | +0.07(+0.75%) |
Nov 03, 2011 | 8.936 | 8.939 | 8.794 | 8.916 | 16,993,508 | +0.00(+0.00%) |
Nov 02, 2011 | 8.971 | 9.010 | 8.892 | 8.916 | 15,875,434 | +0.06(+0.67%) |