Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 9.370 | 9.393 | 9.143 | 9.300 | 1,337,293 | +0.04(+0.40%) |
Jan 30, 2012 | 9.277 | 9.277 | 9.096 | 9.263 | 1,240,447 | -0.09(-0.99%) |
Jan 27, 2012 | 9.254 | 9.431 | 9.198 | 9.356 | 1,448,485 | +0.05(+0.50%) |
Jan 26, 2012 | 9.839 | 9.839 | 9.268 | 9.310 | 2,394,924 | -0.46(-4.75%) |
Jan 25, 2012 | 9.658 | 9.821 | 9.616 | 9.774 | 1,414,647 | +0.12(+1.20%) |
Jan 24, 2012 | 9.686 | 9.834 | 9.598 | 9.658 | 1,318,887 | -0.12(-1.24%) |
Jan 23, 2012 | 9.537 | 9.858 | 9.514 | 9.779 | 1,544,828 | +0.30(+3.14%) |
Jan 20, 2012 | 9.523 | 9.542 | 9.440 | 9.482 | 1,668,214 | -0.01(-0.10%) |
Jan 19, 2012 | 9.370 | 9.565 | 9.361 | 9.491 | 1,511,300 | +0.20(+2.10%) |
Jan 18, 2012 | 9.235 | 9.347 | 9.208 | 9.296 | 1,207,732 | +0.07(+0.81%) |
Jan 17, 2012 | 9.338 | 9.379 | 9.189 | 9.221 | 1,452,980 | +0.13(+1.38%) |
Jan 13, 2012 | 9.082 | 9.119 | 8.957 | 9.096 | 1,066,348 | -0.10(-1.06%) |
Jan 12, 2012 | 9.263 | 9.291 | 9.119 | 9.194 | 1,131,375 | -0.01(-0.10%) |
Jan 11, 2012 | 9.119 | 9.208 | 9.064 | 9.203 | 1,052,038 | +0.07(+0.81%) |
Jan 10, 2012 | 9.161 | 9.226 | 9.031 | 9.129 | 1,619,919 | +0.13(+1.50%) |
Jan 09, 2012 | 8.961 | 9.031 | 8.827 | 8.994 | 2,471,373 | +0.11(+1.26%) |
Jan 06, 2012 | 8.980 | 8.980 | 8.780 | 8.882 | 1,352,469 | -0.09(-1.04%) |
Jan 05, 2012 | 8.864 | 8.975 | 8.687 | 8.975 | 1,986,911 | +0.07(+0.78%) |
Jan 04, 2012 | 8.938 | 8.994 | 8.845 | 8.906 | 1,986,857 | +0.30(+3.51%) |
Dec 30, 2011 | 8.251 | 8.638 | 8.251 | 8.604 | 2,117,441 | +0.35(+4.28%) |
Dec 29, 2011 | 8.223 | 8.343 | 8.204 | 8.251 | 1,115,184 | +0.05(+0.62%) |
Dec 28, 2011 | 8.474 | 8.476 | 8.199 | 8.199 | 906,876 | -0.15(-1.84%) |
Dec 27, 2011 | 8.422 | 8.501 | 8.311 | 8.353 | 612,745 | -0.07(-0.88%) |
Dec 23, 2011 | 8.511 | 8.550 | 8.385 | 8.427 | 1,149,414 | +0.22(+2.66%) |
Dec 21, 2011 | 8.246 | 8.334 | 8.172 | 8.209 | 2,077,823 | -0.04(-0.51%) |
Dec 20, 2011 | 8.353 | 8.413 | 8.237 | 8.251 | 2,307,477 | -0.01(-0.11%) |
Dec 19, 2011 | 8.664 | 8.734 | 8.251 | 8.260 | 1,597,883 | -0.39(-4.56%) |
Dec 16, 2011 | 8.543 | 8.683 | 8.492 | 8.655 | 2,466,413 | +0.13(+1.58%) |
Dec 15, 2011 | 8.724 | 8.729 | 8.483 | 8.520 | 2,363,817 | -0.05(-0.54%) |
Dec 14, 2011 | 8.529 | 8.701 | 8.422 | 8.566 | 2,095,035 | -0.07(-0.81%) |
Dec 13, 2011 | 8.980 | 9.087 | 8.520 | 8.636 | 3,082,894 | -0.33(-3.68%) |
Dec 12, 2011 | 8.227 | 9.012 | 8.227 | 8.966 | 6,870,918 | +0.59(+6.98%) |
Dec 09, 2011 | 8.297 | 8.483 | 8.297 | 8.381 | 1,174,582 | +0.08(+0.95%) |
Dec 08, 2011 | 8.683 | 8.738 | 8.264 | 8.302 | 1,512,402 | -0.47(-5.40%) |
Dec 07, 2011 | 8.566 | 8.836 | 8.436 | 8.776 | 2,421,827 | +0.17(+1.94%) |
Dec 06, 2011 | 8.808 | 8.808 | 8.594 | 8.608 | 1,451,733 | -0.13(-1.44%) |
Dec 05, 2011 | 8.650 | 8.827 | 8.622 | 8.734 | 2,604,885 | +0.20(+2.34%) |
Dec 02, 2011 | 8.464 | 8.650 | 8.446 | 8.534 | 2,957,064 | +0.20(+2.40%) |
Dec 01, 2011 | 8.353 | 8.446 | 8.288 | 8.334 | 2,786,862 | -0.01(-0.17%) |
Nov 30, 2011 | 8.362 | 8.460 | 8.218 | 8.348 | 2,572,346 | +0.23(+2.86%) |
Nov 29, 2011 | 8.316 | 8.320 | 8.083 | 8.116 | 2,005,808 | -0.19(-2.24%) |
Nov 28, 2011 | 8.446 | 8.543 | 8.274 | 8.302 | 1,362,733 | +0.19(+2.29%) |
Nov 25, 2011 | 8.167 | 8.348 | 8.116 | 8.116 | 780,642 | -0.14(-1.69%) |
Nov 23, 2011 | 8.487 | 8.511 | 8.246 | 8.255 | 1,849,918 | -0.32(-3.69%) |
Nov 22, 2011 | 8.752 | 8.762 | 8.511 | 8.571 | 1,644,988 | -0.18(-2.02%) |
Nov 21, 2011 | 8.780 | 8.794 | 8.509 | 8.748 | 1,834,054 | +0.01(+0.12%) |
Nov 18, 2011 | 8.934 | 8.943 | 8.719 | 8.737 | 2,182,283 | -0.16(-1.76%) |
Nov 17, 2011 | 9.055 | 9.086 | 8.827 | 8.894 | 2,163,610 | -0.16(-1.73%) |
Nov 16, 2011 | 9.118 | 9.169 | 9.028 | 9.050 | 1,710,133 | -0.16(-1.75%) |
Nov 15, 2011 | 9.297 | 9.337 | 9.167 | 9.212 | 1,907,164 | -0.19(-2.05%) |
Nov 14, 2011 | 9.498 | 9.534 | 9.323 | 9.404 | 1,320,070 | -0.14(-1.50%) |
Nov 11, 2011 | 9.561 | 9.641 | 9.489 | 9.547 | 1,047,971 | +0.05(+0.52%) |
Nov 10, 2011 | 9.538 | 9.588 | 9.373 | 9.498 | 1,708,565 | +0.08(+0.81%) |
Nov 09, 2011 | 9.650 | 9.650 | 9.420 | 9.422 | 2,548,037 | -0.45(-4.54%) |
Nov 08, 2011 | 9.749 | 9.883 | 9.637 | 9.870 | 3,059,850 | +0.13(+1.38%) |
Nov 07, 2011 | 9.798 | 9.820 | 9.592 | 9.735 | 2,515,383 | -0.04(-0.41%) |
Nov 04, 2011 | 10.04 | 10.04 | 9.699 | 9.776 | 2,934,671 | -0.38(-3.75%) |
Nov 03, 2011 | 10.36 | 10.38 | 9.999 | 10.16 | 3,464,080 | -0.45(-4.22%) |
Nov 02, 2011 | 10.70 | 10.75 | 10.46 | 10.60 | 1,870,165 | +0.10(+0.94%) |