Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 10.09 | 10.12 | 10.01 | 10.11 | 277,730 | +0.05(+0.53%) |
Jan 30, 2012 | 9.996 | 10.08 | 9.985 | 10.06 | 229,082 | +0.02(+0.21%) |
Jan 27, 2012 | 9.943 | 10.05 | 9.932 | 10.04 | 184,518 | +0.07(+0.75%) |
Jan 26, 2012 | 9.836 | 10.00 | 9.820 | 9.964 | 246,867 | +0.13(+1.35%) |
Jan 25, 2012 | 9.804 | 9.836 | 9.666 | 9.831 | 339,345 | +0.04(+0.38%) |
Jan 24, 2012 | 9.948 | 9.948 | 9.788 | 9.794 | 295,071 | -0.20(-1.97%) |
Jan 23, 2012 | 10.08 | 10.08 | 9.927 | 9.991 | 237,684 | -0.05(-0.53%) |
Jan 20, 2012 | 10.09 | 10.17 | 10.03 | 10.04 | 246,495 | -0.08(-0.79%) |
Jan 19, 2012 | 10.04 | 10.14 | 9.985 | 10.12 | 318,160 | +0.08(+0.80%) |
Jan 18, 2012 | 9.842 | 10.06 | 9.836 | 10.04 | 254,900 | +0.18(+1.84%) |
Jan 17, 2012 | 9.852 | 9.937 | 9.821 | 9.863 | 299,307 | +0.05(+0.49%) |
Jan 13, 2012 | 9.762 | 9.836 | 9.703 | 9.815 | 302,062 | -0.03(-0.32%) |
Jan 12, 2012 | 9.634 | 9.852 | 9.591 | 9.847 | 290,436 | +0.22(+2.27%) |
Jan 11, 2012 | 9.831 | 9.921 | 9.586 | 9.628 | 798,596 | -0.26(-2.65%) |
Jan 10, 2012 | 9.980 | 9.990 | 9.849 | 9.891 | 555,906 | -0.02(-0.21%) |
Jan 09, 2012 | 10.04 | 10.08 | 9.896 | 9.912 | 391,309 | -0.10(-0.99%) |
Jan 06, 2012 | 10.01 | 10.09 | 10.01 | 10.01 | 334,953 | -0.02(-0.16%) |
Jan 05, 2012 | 9.980 | 10.08 | 9.865 | 10.03 | 242,872 | +0.03(+0.26%) |
Jan 04, 2012 | 10.04 | 10.07 | 9.972 | 10.00 | 331,097 | +0.06(+0.63%) |
Dec 30, 2011 | 10.01 | 10.07 | 9.922 | 9.938 | 235,076 | -0.07(-0.73%) |
Dec 29, 2011 | 9.938 | 10.06 | 9.938 | 10.01 | 147,712 | +0.08(+0.79%) |
Dec 28, 2011 | 10.07 | 10.07 | 9.922 | 9.933 | 130,730 | -0.13(-1.30%) |
Dec 27, 2011 | 9.969 | 10.09 | 9.927 | 10.06 | 145,797 | +0.08(+0.84%) |
Dec 23, 2011 | 9.953 | 10.03 | 9.860 | 9.980 | 132,281 | -0.10(-1.04%) |
Dec 21, 2011 | 9.990 | 10.09 | 9.920 | 10.08 | 252,056 | +0.09(+0.94%) |
Dec 20, 2011 | 9.906 | 10.04 | 9.899 | 9.990 | 289,114 | +0.19(+1.92%) |
Dec 19, 2011 | 10.00 | 10.01 | 9.667 | 9.802 | 304,545 | -0.19(-1.88%) |
Dec 16, 2011 | 9.896 | 9.995 | 9.813 | 9.990 | 772,396 | +0.13(+1.32%) |
Dec 15, 2011 | 9.703 | 9.865 | 9.667 | 9.860 | 292,317 | +0.27(+2.83%) |
Dec 14, 2011 | 9.620 | 9.672 | 9.568 | 9.588 | 187,638 | -0.08(-0.81%) |
Dec 13, 2011 | 9.792 | 9.875 | 9.630 | 9.667 | 225,440 | -0.09(-0.91%) |
Dec 12, 2011 | 9.583 | 9.760 | 9.531 | 9.755 | 299,816 | +0.07(+0.75%) |
Dec 09, 2011 | 9.515 | 9.729 | 9.442 | 9.682 | 173,171 | +0.18(+1.92%) |
Dec 08, 2011 | 9.656 | 9.713 | 9.494 | 9.500 | 232,894 | -0.22(-2.31%) |
Dec 07, 2011 | 9.661 | 9.802 | 9.536 | 9.724 | 142,247 | -0.01(-0.11%) |
Dec 06, 2011 | 9.698 | 9.807 | 9.687 | 9.734 | 167,888 | +0.02(+0.21%) |
Dec 05, 2011 | 9.682 | 9.802 | 9.620 | 9.713 | 192,325 | +0.10(+1.09%) |
Dec 02, 2011 | 9.656 | 9.687 | 9.569 | 9.609 | 140,328 | +0.03(+0.33%) |
Dec 01, 2011 | 9.640 | 9.651 | 9.567 | 9.578 | 224,822 | -0.06(-0.60%) |
Nov 30, 2011 | 9.541 | 9.635 | 9.489 | 9.635 | 552,477 | +0.26(+2.73%) |
Nov 29, 2011 | 9.390 | 9.468 | 9.327 | 9.380 | 225,798 | -0.03(-0.28%) |
Nov 28, 2011 | 9.406 | 9.515 | 9.348 | 9.406 | 437,108 | +0.19(+2.04%) |
Nov 25, 2011 | 9.317 | 9.463 | 9.218 | 9.218 | 130,977 | -0.12(-1.28%) |
Nov 23, 2011 | 9.541 | 9.583 | 9.314 | 9.338 | 175,239 | -0.26(-2.72%) |
Nov 22, 2011 | 9.604 | 9.693 | 9.494 | 9.599 | 197,272 | -0.02(-0.16%) |
Nov 21, 2011 | 9.646 | 9.708 | 9.599 | 9.614 | 237,714 | -0.13(-1.29%) |
Nov 18, 2011 | 9.771 | 9.802 | 9.703 | 9.740 | 241,749 | -0.03(-0.32%) |
Nov 17, 2011 | 9.724 | 9.818 | 9.651 | 9.771 | 214,484 | +0.06(+0.59%) |
Nov 16, 2011 | 9.776 | 9.906 | 9.687 | 9.713 | 241,250 | -0.14(-1.38%) |
Nov 15, 2011 | 9.640 | 9.891 | 9.635 | 9.849 | 253,799 | +0.16(+1.61%) |
Nov 14, 2011 | 9.802 | 9.802 | 9.620 | 9.693 | 220,063 | -0.14(-1.38%) |
Nov 11, 2011 | 9.687 | 9.836 | 9.604 | 9.828 | 212,912 | +0.23(+2.39%) |
Nov 10, 2011 | 9.609 | 9.687 | 9.526 | 9.599 | 180,014 | +0.11(+1.15%) |
Nov 09, 2011 | 9.468 | 9.567 | 9.416 | 9.489 | 436,679 | -0.15(-1.57%) |
Nov 08, 2011 | 9.698 | 9.698 | 9.473 | 9.640 | 232,850 | -0.02(-0.22%) |
Nov 07, 2011 | 9.463 | 9.667 | 9.447 | 9.661 | 275,676 | +0.15(+1.59%) |
Nov 04, 2011 | 9.661 | 9.693 | 9.421 | 9.510 | 227,448 | -0.27(-2.72%) |
Nov 03, 2011 | 9.906 | 10.02 | 9.562 | 9.776 | 371,243 | -0.02(-0.21%) |
Nov 02, 2011 | 9.713 | 9.807 | 9.620 | 9.797 | 234,248 | +0.22(+2.34%) |