Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 8.654 | 8.731 | 8.532 | 8.686 | 6,248,271 | +0.08(+0.89%) |
Jan 30, 2012 | 8.628 | 8.673 | 8.545 | 8.609 | 7,600,200 | -0.44(-4.83%) |
Jan 27, 2012 | 8.885 | 9.091 | 8.860 | 9.046 | 4,121,735 | +0.10(+1.15%) |
Jan 26, 2012 | 9.161 | 9.200 | 8.872 | 8.943 | 6,317,483 | +0.08(+0.87%) |
Jan 25, 2012 | 8.673 | 8.898 | 8.603 | 8.866 | 5,094,849 | +0.11(+1.25%) |
Jan 24, 2012 | 8.648 | 8.821 | 8.590 | 8.757 | 5,602,737 | -0.18(-2.01%) |
Jan 23, 2012 | 9.001 | 9.100 | 8.827 | 8.937 | 12,544,319 | -0.02(-0.22%) |
Jan 20, 2012 | 8.956 | 9.020 | 8.866 | 8.956 | 16,686,346 | +0.27(+3.10%) |
Jan 19, 2012 | 8.750 | 8.834 | 8.596 | 8.686 | 32,444,304 | +0.64(+7.89%) |
Jan 18, 2012 | 7.845 | 8.089 | 7.832 | 8.051 | 6,560,423 | +0.26(+3.38%) |
Jan 17, 2012 | 7.813 | 7.925 | 7.762 | 7.787 | 4,770,804 | -0.15(-1.94%) |
Jan 13, 2012 | 7.807 | 7.948 | 7.563 | 7.941 | 8,285,313 | +0.13(+1.73%) |
Jan 12, 2012 | 7.685 | 7.826 | 7.569 | 7.807 | 8,608,921 | +0.24(+3.14%) |
Jan 11, 2012 | 7.447 | 7.608 | 7.396 | 7.569 | 4,006,357 | -0.04(-0.51%) |
Jan 10, 2012 | 7.505 | 7.653 | 7.428 | 7.608 | 7,976,957 | +0.43(+5.99%) |
Jan 09, 2012 | 7.312 | 7.325 | 7.049 | 7.178 | 6,736,180 | -0.19(-2.53%) |
Jan 06, 2012 | 7.473 | 7.486 | 7.338 | 7.364 | 3,216,838 | -0.06(-0.86%) |
Jan 05, 2012 | 7.454 | 7.484 | 7.293 | 7.428 | 4,472,023 | -0.16(-2.11%) |
Jan 04, 2012 | 7.492 | 7.620 | 7.428 | 7.588 | 5,710,584 | +0.53(+7.55%) |
Dec 30, 2011 | 6.998 | 7.094 | 6.998 | 7.056 | 4,134,881 | +0.06(+0.83%) |
Dec 29, 2011 | 6.863 | 7.011 | 6.850 | 6.998 | 2,579,087 | +0.11(+1.58%) |
Dec 28, 2011 | 7.056 | 7.075 | 6.876 | 6.889 | 4,833,992 | -0.26(-3.59%) |
Dec 27, 2011 | 7.222 | 7.274 | 7.139 | 7.145 | 4,593,929 | -0.13(-1.77%) |
Dec 23, 2011 | 7.235 | 7.319 | 7.178 | 7.274 | 4,803,881 | +0.26(+3.66%) |
Dec 21, 2011 | 7.107 | 7.120 | 6.892 | 7.017 | 6,515,287 | +0.02(+0.28%) |
Dec 20, 2011 | 6.786 | 7.014 | 6.786 | 6.998 | 10,205,727 | +0.47(+7.18%) |
Dec 19, 2011 | 6.779 | 6.805 | 6.484 | 6.529 | 7,830,597 | -0.24(-3.60%) |
Dec 16, 2011 | 6.882 | 6.956 | 6.702 | 6.773 | 7,649,273 | -0.03(-0.47%) |
Dec 15, 2011 | 7.004 | 7.036 | 6.773 | 6.805 | 6,553,130 | -0.03(-0.38%) |
Dec 14, 2011 | 6.927 | 7.004 | 6.805 | 6.831 | 5,617,134 | -0.12(-1.66%) |
Dec 13, 2011 | 7.248 | 7.396 | 6.812 | 6.946 | 9,146,924 | -0.38(-5.17%) |
Dec 12, 2011 | 7.441 | 7.460 | 7.222 | 7.325 | 4,860,832 | -0.37(-4.84%) |
Dec 09, 2011 | 7.486 | 7.733 | 7.473 | 7.698 | 7,526,515 | +0.51(+7.05%) |
Dec 08, 2011 | 7.492 | 7.524 | 7.165 | 7.190 | 6,939,164 | -0.53(-6.90%) |
Dec 07, 2011 | 7.409 | 7.775 | 7.338 | 7.723 | 6,611,373 | +0.12(+1.60%) |
Dec 06, 2011 | 7.576 | 7.685 | 7.524 | 7.601 | 5,267,016 | -0.05(-0.67%) |
Dec 05, 2011 | 7.922 | 7.922 | 7.563 | 7.653 | 14,819,799 | +0.04(+0.51%) |
Dec 02, 2011 | 7.762 | 7.832 | 7.582 | 7.614 | 14,764,713 | +0.42(+5.80%) |
Dec 01, 2011 | 7.287 | 7.344 | 7.126 | 7.197 | 5,520,637 | -0.28(-3.78%) |
Nov 30, 2011 | 7.293 | 7.486 | 7.242 | 7.479 | 9,191,982 | +0.73(+10.74%) |
Nov 29, 2011 | 6.754 | 6.856 | 6.702 | 6.754 | 9,823,822 | +0.06(+0.86%) |
Nov 28, 2011 | 6.690 | 6.741 | 6.580 | 6.696 | 7,584,008 | +0.52(+8.42%) |
Nov 25, 2011 | 6.144 | 6.304 | 6.118 | 6.176 | 4,407,610 | +0.24(+4.11%) |
Nov 23, 2011 | 6.170 | 6.176 | 5.906 | 5.932 | 7,877,746 | -0.24(-3.85%) |
Nov 22, 2011 | 6.285 | 6.343 | 6.170 | 6.170 | 9,930,494 | -0.29(-4.47%) |
Nov 21, 2011 | 6.452 | 6.491 | 6.324 | 6.458 | 9,163,679 | -0.30(-4.37%) |
Nov 18, 2011 | 6.805 | 6.831 | 6.690 | 6.754 | 5,698,339 | +0.13(+1.94%) |
Nov 17, 2011 | 6.876 | 6.882 | 6.574 | 6.625 | 9,247,975 | -0.22(-3.28%) |
Nov 16, 2011 | 6.953 | 7.088 | 6.837 | 6.850 | 5,136,412 | -0.24(-3.35%) |
Nov 15, 2011 | 7.049 | 7.152 | 6.946 | 7.088 | 6,616,592 | +0.05(+0.73%) |
Nov 14, 2011 | 7.203 | 7.222 | 6.978 | 7.036 | 6,835,397 | -0.31(-4.20%) |
Nov 11, 2011 | 7.255 | 7.447 | 7.242 | 7.344 | 6,293,271 | +0.30(+4.28%) |
Nov 10, 2011 | 7.229 | 7.229 | 6.959 | 7.043 | 4,714,055 | +0.17(+2.43%) |
Nov 09, 2011 | 7.120 | 7.133 | 6.844 | 6.876 | 12,054,734 | -0.86(-11.12%) |
Nov 08, 2011 | 7.620 | 7.787 | 7.473 | 7.736 | 8,146,924 | +0.21(+2.75%) |
Nov 07, 2011 | 7.503 | 7.580 | 7.350 | 7.529 | 5,991,623 | -0.06(-0.84%) |
Nov 04, 2011 | 7.708 | 7.957 | 7.388 | 7.593 | 7,642,876 | -0.08(-1.00%) |
Nov 03, 2011 | 7.765 | 7.765 | 7.465 | 7.669 | 9,911,781 | +0.22(+3.00%) |
Nov 02, 2011 | 7.439 | 7.554 | 7.305 | 7.446 | 5,033,258 | +0.20(+2.73%) |