Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 9.407 | 9.513 | 9.178 | 9.361 | 10,976,576 | +0.04(+0.43%) |
Jan 30, 2012 | 9.241 | 9.361 | 9.135 | 9.321 | 5,162,396 | +0.03(+0.29%) |
Jan 27, 2012 | 9.248 | 9.315 | 9.168 | 9.294 | 3,292,995 | +0.00(+0.00%) |
Jan 26, 2012 | 9.321 | 9.414 | 9.175 | 9.294 | 5,410,776 | -0.03(-0.36%) |
Jan 25, 2012 | 9.221 | 9.400 | 9.115 | 9.327 | 5,500,641 | +0.11(+1.15%) |
Jan 24, 2012 | 9.121 | 9.268 | 9.121 | 9.221 | 4,516,043 | +0.07(+0.73%) |
Jan 23, 2012 | 9.175 | 9.281 | 9.101 | 9.155 | 4,281,279 | -0.02(-0.22%) |
Jan 20, 2012 | 9.035 | 9.454 | 9.035 | 9.175 | 8,842,793 | +0.09(+1.02%) |
Jan 19, 2012 | 8.822 | 9.168 | 8.756 | 9.082 | 7,052,825 | +0.26(+2.94%) |
Jan 18, 2012 | 8.630 | 8.876 | 8.570 | 8.822 | 6,318,117 | +0.19(+2.23%) |
Jan 17, 2012 | 8.696 | 8.769 | 8.550 | 8.630 | 6,614,689 | +0.01(+0.15%) |
Jan 13, 2012 | 8.670 | 8.690 | 8.550 | 8.617 | 6,080,512 | -0.07(-0.77%) |
Jan 12, 2012 | 8.663 | 8.739 | 8.543 | 8.683 | 5,245,308 | -0.01(-0.08%) |
Jan 11, 2012 | 8.696 | 8.769 | 8.636 | 8.690 | 6,551,833 | +0.01(+0.08%) |
Jan 10, 2012 | 8.849 | 8.849 | 8.563 | 8.683 | 14,393,820 | -0.09(-1.06%) |
Jan 09, 2012 | 8.982 | 8.982 | 8.676 | 8.776 | 7,060,678 | -0.13(-1.42%) |
Jan 06, 2012 | 9.028 | 9.082 | 8.876 | 8.902 | 6,394,119 | -0.08(-0.89%) |
Jan 05, 2012 | 8.344 | 9.135 | 8.304 | 8.982 | 29,922,630 | -1.09(-10.82%) |
Jan 04, 2012 | 10.46 | 10.52 | 10.02 | 10.07 | 17,340,044 | -0.09(-0.85%) |
Dec 30, 2011 | 10.16 | 10.20 | 10.12 | 10.16 | 2,184,750 | -0.01(-0.13%) |
Dec 29, 2011 | 10.08 | 10.22 | 10.04 | 10.17 | 2,687,287 | +0.09(+0.86%) |
Dec 28, 2011 | 10.14 | 10.15 | 9.945 | 10.08 | 3,298,039 | -0.05(-0.46%) |
Dec 27, 2011 | 9.912 | 10.22 | 9.912 | 10.13 | 4,832,311 | +0.18(+1.80%) |
Dec 23, 2011 | 9.952 | 10.01 | 9.832 | 9.952 | 4,950,299 | +0.10(+1.01%) |
Dec 21, 2011 | 9.660 | 9.885 | 9.560 | 9.852 | 4,503,765 | +0.19(+1.99%) |
Dec 20, 2011 | 9.613 | 9.726 | 9.586 | 9.660 | 4,249,426 | +0.21(+2.25%) |
Dec 19, 2011 | 9.679 | 9.686 | 9.420 | 9.447 | 5,603,901 | -0.17(-1.80%) |
Dec 16, 2011 | 9.686 | 9.791 | 9.587 | 9.620 | 5,879,243 | -0.01(-0.14%) |
Dec 15, 2011 | 9.725 | 9.778 | 9.600 | 9.633 | 8,196,592 | -0.03(-0.27%) |
Dec 14, 2011 | 9.574 | 9.725 | 9.488 | 9.659 | 7,001,194 | +0.01(+0.07%) |
Dec 13, 2011 | 9.837 | 9.864 | 9.554 | 9.653 | 5,924,435 | -0.11(-1.15%) |
Dec 12, 2011 | 9.646 | 9.791 | 9.613 | 9.765 | 4,295,400 | -0.01(-0.07%) |
Dec 09, 2011 | 9.679 | 9.837 | 9.626 | 9.771 | 6,960,183 | +0.08(+0.82%) |
Dec 08, 2011 | 9.580 | 9.804 | 9.560 | 9.692 | 10,354,734 | +0.09(+0.96%) |
Dec 07, 2011 | 9.613 | 9.646 | 9.481 | 9.600 | 6,783,177 | -0.03(-0.27%) |
Dec 06, 2011 | 9.620 | 9.686 | 9.481 | 9.626 | 5,890,080 | +0.00(+0.00%) |
Dec 05, 2011 | 9.791 | 9.824 | 9.541 | 9.626 | 10,990,044 | +0.28(+3.03%) |
Dec 02, 2011 | 9.356 | 9.468 | 9.297 | 9.343 | 7,202,285 | +0.06(+0.64%) |
Dec 01, 2011 | 9.211 | 9.330 | 9.092 | 9.283 | 6,222,653 | +0.11(+1.22%) |
Nov 30, 2011 | 9.488 | 9.870 | 9.033 | 9.171 | 11,885,041 | +0.32(+3.57%) |
Nov 29, 2011 | 8.941 | 8.960 | 8.786 | 8.855 | 6,497,050 | -0.08(-0.89%) |
Nov 28, 2011 | 8.934 | 9.046 | 8.868 | 8.934 | 7,277,543 | +0.44(+5.12%) |
Nov 25, 2011 | 8.486 | 8.670 | 8.413 | 8.499 | 2,005,411 | -0.03(-0.31%) |
Nov 23, 2011 | 8.650 | 8.683 | 8.466 | 8.525 | 4,959,474 | -0.18(-2.12%) |
Nov 22, 2011 | 8.888 | 9.013 | 8.710 | 8.710 | 5,517,417 | -0.22(-2.44%) |
Nov 21, 2011 | 8.809 | 8.980 | 8.683 | 8.927 | 4,332,612 | -0.04(-0.44%) |
Nov 18, 2011 | 9.112 | 9.138 | 8.911 | 8.967 | 4,903,929 | -0.09(-1.02%) |
Nov 17, 2011 | 9.185 | 9.257 | 8.987 | 9.059 | 4,668,541 | -0.15(-1.65%) |
Nov 16, 2011 | 8.881 | 9.442 | 8.861 | 9.211 | 9,639,961 | +0.22(+2.42%) |
Nov 15, 2011 | 8.980 | 9.112 | 8.914 | 8.993 | 4,910,276 | -0.05(-0.51%) |
Nov 14, 2011 | 9.059 | 9.099 | 8.947 | 9.039 | 3,457,562 | -0.03(-0.36%) |
Nov 11, 2011 | 8.941 | 9.165 | 8.861 | 9.072 | 4,682,775 | +0.19(+2.15%) |
Nov 10, 2011 | 9.033 | 9.105 | 8.789 | 8.881 | 6,552,256 | -0.09(-0.96%) |
Nov 09, 2011 | 9.119 | 9.165 | 8.842 | 8.967 | 4,770,179 | -0.34(-3.68%) |
Nov 08, 2011 | 9.297 | 9.349 | 9.066 | 9.310 | 4,102,734 | +0.07(+0.71%) |
Nov 07, 2011 | 9.270 | 9.323 | 9.092 | 9.244 | 3,757,414 | +0.00(+0.00%) |
Nov 04, 2011 | 9.217 | 9.250 | 9.053 | 9.244 | 6,858,034 | -0.01(-0.07%) |
Nov 03, 2011 | 9.185 | 9.363 | 9.066 | 9.250 | 14,881,891 | +0.57(+6.61%) |
Nov 02, 2011 | 8.716 | 8.789 | 8.565 | 8.677 | 3,667,638 | +0.11(+1.23%) |