Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 9.982 | 10.11 | 9.925 | 10.06 | 18,341,394 | +0.18(+1.78%) |
Jan 30, 2012 | 9.909 | 9.958 | 9.819 | 9.884 | 19,417,848 | -0.14(-1.39%) |
Jan 27, 2012 | 10.16 | 10.26 | 9.983 | 10.02 | 23,166,738 | -0.14(-1.37%) |
Jan 26, 2012 | 10.19 | 10.36 | 10.07 | 10.16 | 18,021,114 | +0.03(+0.32%) |
Jan 25, 2012 | 10.10 | 10.20 | 9.982 | 10.13 | 13,103,538 | +0.05(+0.45%) |
Jan 24, 2012 | 10.02 | 10.17 | 9.933 | 10.08 | 10,148,690 | +0.07(+0.69%) |
Jan 23, 2012 | 10.19 | 10.22 | 9.929 | 10.02 | 22,941,628 | -0.20(-2.00%) |
Jan 20, 2012 | 10.15 | 10.29 | 10.09 | 10.22 | 24,053,410 | +0.13(+1.30%) |
Jan 19, 2012 | 9.991 | 10.18 | 9.958 | 10.09 | 18,853,666 | +0.16(+1.57%) |
Jan 18, 2012 | 9.745 | 9.982 | 9.704 | 9.933 | 24,733,752 | +0.28(+2.93%) |
Jan 17, 2012 | 9.671 | 9.761 | 9.614 | 9.651 | 29,204,216 | +0.23(+2.39%) |
Jan 13, 2012 | 9.630 | 9.646 | 9.384 | 9.425 | 17,590,270 | -0.25(-2.54%) |
Jan 12, 2012 | 9.679 | 9.712 | 9.532 | 9.671 | 15,334,356 | +0.07(+0.77%) |
Jan 11, 2012 | 9.507 | 9.737 | 9.458 | 9.597 | 17,915,466 | +0.09(+0.95%) |
Jan 10, 2012 | 9.401 | 9.597 | 9.376 | 9.507 | 30,774,698 | +0.21(+2.29%) |
Jan 09, 2012 | 9.081 | 9.319 | 9.032 | 9.294 | 27,194,062 | +0.27(+3.00%) |
Jan 06, 2012 | 8.892 | 9.040 | 8.794 | 9.024 | 19,739,700 | +0.15(+1.66%) |
Jan 05, 2012 | 8.786 | 8.884 | 8.720 | 8.876 | 17,072,968 | +0.06(+0.65%) |
Jan 04, 2012 | 8.778 | 8.819 | 8.696 | 8.819 | 12,898,777 | +0.04(+0.47%) |
Dec 30, 2011 | 8.856 | 8.884 | 8.770 | 8.778 | 7,966,603 | +0.02(+0.28%) |
Dec 29, 2011 | 8.770 | 8.843 | 8.704 | 8.753 | 9,874,351 | +0.05(+0.61%) |
Dec 28, 2011 | 8.901 | 8.933 | 8.679 | 8.700 | 11,628,989 | -0.18(-1.99%) |
Dec 27, 2011 | 8.819 | 8.974 | 8.810 | 8.876 | 10,850,716 | +0.01(+0.09%) |
Dec 23, 2011 | 8.638 | 8.868 | 8.630 | 8.868 | 15,298,130 | +0.51(+6.08%) |
Dec 21, 2011 | 8.540 | 8.565 | 8.335 | 8.360 | 28,581,048 | -0.18(-2.06%) |
Dec 20, 2011 | 8.450 | 8.712 | 8.450 | 8.536 | 32,003,406 | +0.23(+2.81%) |
Dec 19, 2011 | 8.466 | 8.606 | 8.290 | 8.302 | 14,420,769 | -0.16(-1.94%) |
Dec 16, 2011 | 8.433 | 8.614 | 8.388 | 8.466 | 21,501,254 | +0.11(+1.37%) |
Dec 15, 2011 | 8.606 | 8.622 | 8.339 | 8.352 | 21,145,688 | -0.11(-1.36%) |
Dec 14, 2011 | 8.597 | 8.630 | 8.458 | 8.466 | 18,183,652 | -0.14(-1.62%) |
Dec 13, 2011 | 8.663 | 8.737 | 8.548 | 8.606 | 32,617,832 | -0.02(-0.19%) |
Dec 12, 2011 | 9.032 | 9.048 | 8.581 | 8.622 | 26,542,986 | -0.56(-6.07%) |
Dec 09, 2011 | 8.958 | 9.245 | 8.851 | 9.179 | 14,614,793 | +0.24(+2.66%) |
Dec 08, 2011 | 9.179 | 9.253 | 8.933 | 8.942 | 17,377,886 | -0.28(-3.02%) |
Dec 07, 2011 | 9.114 | 9.294 | 8.966 | 9.220 | 20,686,468 | +0.13(+1.44%) |
Dec 06, 2011 | 9.065 | 9.155 | 9.007 | 9.089 | 14,320,236 | +0.08(+0.91%) |
Dec 05, 2011 | 9.024 | 9.081 | 8.901 | 9.007 | 16,715,504 | +0.13(+1.48%) |
Dec 02, 2011 | 8.933 | 9.077 | 8.851 | 8.876 | 18,466,818 | +0.05(+0.56%) |
Dec 01, 2011 | 8.794 | 8.884 | 8.659 | 8.827 | 17,631,070 | -0.01(-0.09%) |
Nov 30, 2011 | 8.606 | 8.851 | 8.556 | 8.835 | 29,576,180 | +0.43(+5.17%) |
Nov 29, 2011 | 8.548 | 8.573 | 8.368 | 8.401 | 21,660,484 | -0.12(-1.44%) |
Nov 28, 2011 | 8.589 | 8.696 | 8.442 | 8.524 | 21,371,460 | +0.20(+2.36%) |
Nov 25, 2011 | 8.376 | 8.548 | 8.327 | 8.327 | 10,361,870 | -0.04(-0.49%) |
Nov 23, 2011 | 8.589 | 8.597 | 8.335 | 8.368 | 22,244,178 | -0.30(-3.41%) |
Nov 22, 2011 | 8.876 | 8.966 | 8.618 | 8.663 | 23,496,078 | -0.26(-2.94%) |
Nov 21, 2011 | 9.040 | 9.097 | 8.851 | 8.925 | 20,644,478 | -0.21(-2.33%) |
Nov 18, 2011 | 9.334 | 9.374 | 9.057 | 9.138 | 19,894,536 | -0.24(-2.60%) |
Nov 17, 2011 | 9.789 | 9.887 | 9.212 | 9.382 | 35,610,404 | -0.76(-7.54%) |
Nov 16, 2011 | 10.09 | 10.38 | 10.07 | 10.15 | 20,035,070 | -0.14(-1.34%) |
Nov 15, 2011 | 10.00 | 10.36 | 9.960 | 10.29 | 14,410,696 | +0.08(+0.80%) |
Nov 14, 2011 | 10.32 | 10.42 | 10.11 | 10.20 | 12,788,361 | -0.15(-1.49%) |
Nov 11, 2011 | 10.11 | 10.42 | 10.03 | 10.36 | 15,029,284 | +0.39(+3.92%) |
Nov 10, 2011 | 9.976 | 10.08 | 9.822 | 9.968 | 14,186,523 | +0.09(+0.91%) |
Nov 09, 2011 | 10.09 | 10.09 | 9.846 | 9.879 | 20,761,670 | -0.41(-3.96%) |
Nov 08, 2011 | 10.17 | 10.29 | 10.09 | 10.29 | 14,567,688 | +0.19(+1.89%) |
Nov 07, 2011 | 10.06 | 10.13 | 9.920 | 10.09 | 13,189,699 | -0.01(-0.12%) |
Nov 04, 2011 | 10.02 | 10.20 | 9.895 | 10.11 | 11,588,065 | +0.05(+0.49%) |
Nov 03, 2011 | 9.863 | 10.11 | 9.684 | 10.06 | 16,409,668 | +0.26(+2.66%) |
Nov 02, 2011 | 9.765 | 9.879 | 9.684 | 9.797 | 15,471,765 | +0.10(+1.01%) |