Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 9.558 | 9.558 | 9.458 | 9.471 | 3,013 | +0.11(+1.21%) |
Jan 30, 2012 | 9.358 | 9.358 | 9.358 | 9.358 | 3,186 | -0.18(-1.89%) |
Jan 27, 2012 | 9.424 | 9.538 | 9.424 | 9.538 | 4,069 | +0.11(+1.20%) |
Jan 26, 2012 | 9.604 | 9.604 | 9.424 | 9.424 | 9,337 | -0.05(-0.49%) |
Jan 25, 2012 | 9.484 | 9.484 | 9.471 | 9.471 | 299 | -0.01(-0.14%) |
Jan 24, 2012 | 9.438 | 9.484 | 9.438 | 9.484 | 299 | +0.06(+0.63%) |
Jan 23, 2012 | 9.478 | 9.524 | 9.418 | 9.425 | 12,682 | +0.01(+0.15%) |
Jan 20, 2012 | 9.358 | 9.411 | 9.358 | 9.411 | 6,421 | -0.11(-1.12%) |
Jan 19, 2012 | 9.591 | 9.624 | 9.518 | 9.518 | 1,454 | +0.02(+0.21%) |
Jan 18, 2012 | 9.438 | 9.511 | 9.438 | 9.498 | 13,044 | +0.10(+1.06%) |
Jan 17, 2012 | 9.398 | 9.431 | 9.384 | 9.398 | 11,915 | +0.15(+1.66%) |
Jan 12, 2012 | 9.204 | 9.244 | 9.244 | 9.244 | 19,491 | -0.04(-0.43%) |
Jan 11, 2012 | 9.164 | 9.291 | 9.158 | 9.284 | 26,088 | +0.13(+1.46%) |
Jan 10, 2012 | 9.204 | 9.219 | 9.151 | 9.151 | 11,024 | +0.13(+1.41%) |
Jan 09, 2012 | 8.957 | 9.024 | 8.957 | 9.024 | 18,167 | +0.19(+2.15%) |
Jan 06, 2012 | 8.844 | 8.844 | 8.831 | 8.833 | 24,738 | -0.12(-1.31%) |
Jan 05, 2012 | 8.664 | 8.984 | 8.664 | 8.951 | 285,825 | +0.09(+0.98%) |
Jan 04, 2012 | 8.837 | 8.864 | 8.797 | 8.864 | 9,592 | +0.19(+2.15%) |
Dec 30, 2011 | 8.597 | 8.677 | 8.597 | 8.677 | 1,949 | +0.05(+0.55%) |
Dec 29, 2011 | 8.571 | 8.637 | 8.571 | 8.630 | 2,099 | +0.07(+0.85%) |
Dec 28, 2011 | 8.624 | 8.624 | 8.531 | 8.557 | 3,319 | -0.31(-3.45%) |
Dec 23, 2011 | 8.864 | 8.864 | 8.864 | 8.864 | 0 | +0.26(+3.02%) |
Dec 21, 2011 | 8.604 | 8.604 | 8.604 | 8.604 | 749 | -0.02(-0.19%) |
Dec 20, 2011 | 8.577 | 8.620 | 8.577 | 8.620 | 3,148 | +0.24(+2.83%) |
Dec 19, 2011 | 8.370 | 8.394 | 8.370 | 8.382 | 4,078 | -0.09(-1.04%) |
Dec 16, 2011 | 8.471 | 8.471 | 8.471 | 8.471 | 149 | +0.03(+0.32%) |
Dec 14, 2011 | 8.444 | 8.444 | 8.444 | 8.444 | 0 | -0.23(-2.62%) |
Dec 13, 2011 | 8.771 | 8.771 | 8.657 | 8.671 | 599 | +0.13(+1.48%) |
Dec 12, 2011 | 8.637 | 8.637 | 8.524 | 8.544 | 7,346 | -0.39(-4.33%) |
Dec 09, 2011 | 8.771 | 8.930 | 8.771 | 8.930 | 3,457 | +0.26(+3.00%) |
Dec 08, 2011 | 8.797 | 8.811 | 8.671 | 8.671 | 3,808 | -0.23(-2.55%) |
Dec 07, 2011 | 8.897 | 8.897 | 8.897 | 8.897 | 322 | -0.06(-0.67%) |
Dec 06, 2011 | 8.984 | 8.984 | 8.957 | 8.957 | 299 | -0.18(-1.97%) |
Dec 05, 2011 | 9.137 | 9.137 | 9.137 | 9.137 | 149 | +0.15(+1.69%) |
Dec 02, 2011 | 9.004 | 9.004 | 8.985 | 8.985 | 899 | -0.22(-2.38%) |
Nov 30, 2011 | 9.011 | 9.204 | 9.204 | 9.204 | 37,482 | +0.52(+5.99%) |
Nov 29, 2011 | 8.731 | 8.731 | 8.671 | 8.684 | 3,925 | -0.06(-0.69%) |
Nov 28, 2011 | 8.744 | 8.744 | 8.744 | 8.744 | 428 | +0.29(+3.39%) |
Nov 25, 2011 | 8.537 | 8.537 | 8.457 | 8.457 | 899 | +0.02(+0.24%) |
Nov 23, 2011 | 8.377 | 8.437 | 8.377 | 8.437 | 1,030 | -0.04(-0.47%) |
Nov 22, 2011 | 8.477 | 8.485 | 8.477 | 8.477 | 749 | -0.01(-0.15%) |
Nov 21, 2011 | 8.490 | 8.490 | 8.490 | 8.490 | 262 | -0.45(-5.08%) |
Nov 17, 2011 | 8.944 | 8.944 | 8.944 | 8.944 | 0 | -0.13(-1.48%) |
Nov 16, 2011 | 9.064 | 9.079 | 9.064 | 9.079 | 454 | -0.27(-2.91%) |
Nov 15, 2011 | 9.226 | 9.351 | 9.226 | 9.351 | 4,857 | +0.20(+2.17%) |
Nov 14, 2011 | 9.198 | 9.198 | 9.153 | 9.153 | 599 | -0.09(-1.00%) |
Nov 11, 2011 | 9.271 | 9.271 | 9.245 | 9.245 | 1,499 | +0.24(+2.61%) |
Nov 10, 2011 | 9.024 | 9.024 | 9.010 | 9.010 | 1,836 | +0.09(+1.00%) |
Nov 09, 2011 | 9.124 | 9.144 | 8.921 | 8.921 | 22,954 | -0.34(-3.71%) |
Nov 08, 2011 | 9.278 | 9.384 | 9.218 | 9.264 | 9,093 | +0.15(+1.61%) |
Nov 07, 2011 | 9.117 | 9.117 | 9.117 | 9.117 | 3,148 | +0.05(+0.59%) |
Nov 04, 2011 | 9.037 | 9.124 | 9.037 | 9.064 | 5,397 | +0.02(+0.22%) |
Nov 03, 2011 | 9.105 | 9.105 | 9.044 | 9.044 | 3,148 | -0.03(-0.29%) |