Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 9.175 | 9.683 | 9.099 | 9.576 | 7,966 | +0.12(+1.22%) |
Jan 30, 2012 | 9.291 | 9.638 | 9.211 | 9.460 | 3,212 | +0.12(+1.24%) |
Jan 27, 2012 | 9.291 | 9.434 | 9.282 | 9.345 | 6,339 | +0.04(+0.48%) |
Jan 26, 2012 | 9.807 | 9.870 | 9.300 | 9.300 | 5,326 | -0.43(-4.39%) |
Jan 25, 2012 | 10.07 | 10.23 | 9.567 | 9.727 | 8,391 | -0.43(-4.21%) |
Jan 24, 2012 | 10.91 | 11.35 | 9.976 | 10.15 | 15,071 | -0.74(-6.78%) |
Jan 23, 2012 | 11.19 | 11.19 | 10.89 | 10.89 | 2,296 | -0.31(-2.78%) |
Jan 20, 2012 | 10.82 | 11.49 | 10.82 | 11.20 | 16,600 | +0.08(+0.72%) |
Jan 19, 2012 | 10.93 | 11.27 | 10.93 | 11.12 | 5,783 | +0.36(+3.31%) |
Jan 18, 2012 | 10.59 | 10.84 | 10.48 | 10.77 | 6,076 | +0.18(+1.68%) |
Jan 17, 2012 | 10.66 | 10.66 | 10.23 | 10.59 | 4,291 | +0.48(+4.75%) |
Jan 13, 2012 | 10.16 | 10.17 | 10.06 | 10.11 | 1,384 | +0.42(+4.32%) |
Jan 12, 2012 | 9.745 | 9.950 | 9.612 | 9.692 | 6,010 | -0.10(-1.00%) |
Jan 11, 2012 | 9.790 | 9.790 | 9.727 | 9.790 | 337 | -0.17(-1.70%) |
Jan 10, 2012 | 9.879 | 9.968 | 9.612 | 9.959 | 3,919 | +0.17(+1.74%) |
Jan 09, 2012 | 9.905 | 9.968 | 9.629 | 9.789 | 2,939 | -0.06(-0.64%) |
Jan 06, 2012 | 9.478 | 9.968 | 9.478 | 9.852 | 7,591 | +0.44(+4.63%) |
Jan 05, 2012 | 9.523 | 9.558 | 9.389 | 9.416 | 1,822 | -0.08(-0.84%) |
Jan 04, 2012 | 9.514 | 9.514 | 9.425 | 9.496 | 492 | +0.36(+3.89%) |
Dec 30, 2011 | 9.468 | 9.579 | 9.140 | 9.140 | 19,754 | -0.33(-3.47%) |
Dec 29, 2011 | 9.425 | 9.622 | 9.425 | 9.468 | 18,658 | +0.11(+1.13%) |
Dec 28, 2011 | 9.211 | 9.603 | 9.051 | 9.362 | 8,506 | +0.13(+1.46%) |
Dec 27, 2011 | 9.665 | 9.665 | 9.220 | 9.228 | 5,573 | -0.38(-3.99%) |
Dec 23, 2011 | 9.781 | 9.959 | 9.353 | 9.612 | 10,665 | +0.22(+2.37%) |
Dec 21, 2011 | 9.042 | 9.683 | 8.900 | 9.389 | 12,662 | +0.36(+3.94%) |
Dec 20, 2011 | 9.167 | 9.211 | 8.917 | 9.033 | 4,782 | -0.02(-0.20%) |
Dec 19, 2011 | 9.131 | 9.211 | 8.905 | 9.051 | 2,320 | +0.12(+1.29%) |
Dec 16, 2011 | 9.184 | 9.184 | 8.935 | 8.935 | 3,575 | -0.12(-1.28%) |
Dec 15, 2011 | 8.926 | 9.300 | 8.907 | 9.051 | 9,375 | -0.13(-1.45%) |
Dec 14, 2011 | 9.211 | 9.238 | 9.184 | 9.184 | 449 | -0.02(-0.19%) |
Dec 13, 2011 | 9.229 | 9.300 | 8.900 | 9.202 | 7,528 | +0.14(+1.57%) |
Dec 12, 2011 | 8.962 | 9.113 | 8.641 | 9.060 | 4,851 | -0.08(-0.88%) |
Dec 09, 2011 | 8.900 | 9.327 | 8.633 | 9.140 | 7,244 | +0.28(+3.11%) |
Dec 08, 2011 | 8.900 | 9.149 | 8.570 | 8.864 | 30,179 | -0.06(-0.70%) |
Dec 07, 2011 | 9.069 | 9.585 | 8.913 | 8.926 | 6,653 | -0.16(-1.76%) |
Dec 06, 2011 | 9.184 | 9.469 | 8.900 | 9.086 | 2,576 | -0.02(-0.20%) |
Dec 05, 2011 | 8.980 | 9.336 | 8.673 | 9.104 | 17,276 | +0.25(+2.81%) |
Dec 02, 2011 | 9.078 | 9.122 | 8.695 | 8.855 | 13,346 | -0.18(-1.97%) |
Dec 01, 2011 | 9.140 | 9.238 | 8.989 | 9.033 | 5,696 | -0.31(-3.33%) |
Nov 30, 2011 | 9.434 | 9.613 | 8.997 | 9.345 | 19,151 | +0.20(+2.24%) |
Nov 29, 2011 | 9.256 | 9.425 | 8.848 | 9.140 | 3,957 | -0.23(-2.47%) |
Nov 28, 2011 | 8.891 | 9.469 | 8.891 | 9.371 | 3,448 | +0.77(+9.01%) |
Nov 25, 2011 | 8.490 | 8.624 | 8.490 | 8.597 | 561 | -0.06(-0.72%) |
Nov 23, 2011 | 8.900 | 8.900 | 8.606 | 8.659 | 18,706 | -0.28(-3.18%) |
Nov 22, 2011 | 8.980 | 9.531 | 8.606 | 8.944 | 3,940 | -0.09(-0.99%) |
Nov 21, 2011 | 8.946 | 9.276 | 8.581 | 9.033 | 5,794 | +0.07(+0.78%) |
Nov 18, 2011 | 8.998 | 8.998 | 8.955 | 8.964 | 1,557 | -0.27(-2.92%) |
Nov 17, 2011 | 9.398 | 9.398 | 9.123 | 9.233 | 2,302 | -0.02(-0.23%) |
Nov 16, 2011 | 9.111 | 9.433 | 9.111 | 9.254 | 3,479 | +0.06(+0.70%) |
Nov 15, 2011 | 8.766 | 9.328 | 8.766 | 9.189 | 4,725 | -0.07(-0.75%) |
Nov 14, 2011 | 9.268 | 9.311 | 9.181 | 9.259 | 1,412 | +0.04(+0.47%) |
Nov 11, 2011 | 8.416 | 9.233 | 8.416 | 9.215 | 4,835 | +0.11(+1.24%) |
Nov 10, 2011 | 8.856 | 9.320 | 8.856 | 9.103 | 9,117 | +0.23(+2.64%) |
Nov 09, 2011 | 9.337 | 9.337 | 8.821 | 8.868 | 1,119 | -0.67(-7.01%) |
Nov 08, 2011 | 9.450 | 9.546 | 9.094 | 9.537 | 8,319 | -0.02(-0.18%) |
Nov 07, 2011 | 9.068 | 9.554 | 8.694 | 9.554 | 14,594 | +0.55(+6.08%) |
Nov 04, 2011 | 8.225 | 9.007 | 8.225 | 9.007 | 41,467 | +0.70(+8.47%) |
Nov 03, 2011 | 8.434 | 8.741 | 7.947 | 8.303 | 20,301 | -0.13(-1.54%) |
Nov 02, 2011 | 8.425 | 8.677 | 8.425 | 8.434 | 3,833 | -0.05(-0.61%) |