Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 9.488 | 9.488 | 9.133 | 9.141 | 96,388 | -0.26(-2.73%) |
Jan 30, 2012 | 9.352 | 9.669 | 9.284 | 9.398 | 127,787 | -0.08(-0.80%) |
Jan 27, 2012 | 9.496 | 9.737 | 9.405 | 9.473 | 83,108 | -0.07(-0.71%) |
Jan 26, 2012 | 9.533 | 9.699 | 9.405 | 9.541 | 73,968 | +0.07(+0.72%) |
Jan 25, 2012 | 9.405 | 9.579 | 9.356 | 9.473 | 68,233 | +0.04(+0.40%) |
Jan 24, 2012 | 9.367 | 9.488 | 9.292 | 9.435 | 90,508 | -0.02(-0.24%) |
Jan 23, 2012 | 9.639 | 9.790 | 9.345 | 9.458 | 35,996 | -0.18(-1.84%) |
Jan 20, 2012 | 9.478 | 9.695 | 9.478 | 9.635 | 43,184 | +0.14(+1.50%) |
Jan 19, 2012 | 9.748 | 9.748 | 9.433 | 9.493 | 91,003 | -0.21(-2.16%) |
Jan 18, 2012 | 9.350 | 9.733 | 9.350 | 9.703 | 51,859 | +0.36(+3.85%) |
Jan 17, 2012 | 9.748 | 9.800 | 9.208 | 9.343 | 183,836 | -0.28(-2.96%) |
Jan 13, 2012 | 9.590 | 9.665 | 9.478 | 9.628 | 53,809 | -0.10(-1.00%) |
Jan 12, 2012 | 9.703 | 9.748 | 9.538 | 9.725 | 53,701 | +0.04(+0.46%) |
Jan 11, 2012 | 9.538 | 9.740 | 9.433 | 9.680 | 110,147 | +0.01(+0.16%) |
Jan 10, 2012 | 9.560 | 9.703 | 9.478 | 9.665 | 93,645 | +0.27(+2.87%) |
Jan 09, 2012 | 9.380 | 9.515 | 9.290 | 9.395 | 172,718 | +0.07(+0.80%) |
Jan 06, 2012 | 9.403 | 9.403 | 9.185 | 9.320 | 79,399 | -0.06(-0.64%) |
Jan 05, 2012 | 9.538 | 9.560 | 9.200 | 9.380 | 104,598 | -0.20(-2.11%) |
Jan 04, 2012 | 9.703 | 9.748 | 9.523 | 9.583 | 117,989 | +0.13(+1.35%) |
Dec 30, 2011 | 9.673 | 9.673 | 9.425 | 9.455 | 69,390 | -0.22(-2.25%) |
Dec 29, 2011 | 9.748 | 9.755 | 9.605 | 9.673 | 67,206 | -0.01(-0.08%) |
Dec 28, 2011 | 9.973 | 9.973 | 9.590 | 9.680 | 94,174 | -0.33(-3.30%) |
Dec 27, 2011 | 9.943 | 10.16 | 9.748 | 10.01 | 62,426 | +0.04(+0.45%) |
Dec 23, 2011 | 9.920 | 9.973 | 9.845 | 9.965 | 64,083 | +0.19(+1.92%) |
Dec 21, 2011 | 9.560 | 9.823 | 9.448 | 9.778 | 123,648 | +0.17(+1.80%) |
Dec 20, 2011 | 9.455 | 9.620 | 9.440 | 9.605 | 172,380 | +0.37(+3.98%) |
Dec 19, 2011 | 9.328 | 9.448 | 9.163 | 9.238 | 101,328 | +0.04(+0.49%) |
Dec 16, 2011 | 9.373 | 9.553 | 9.133 | 9.193 | 262,150 | -0.21(-2.23%) |
Dec 15, 2011 | 9.223 | 9.448 | 8.968 | 9.403 | 258,660 | +0.40(+4.50%) |
Dec 14, 2011 | 8.795 | 8.998 | 8.765 | 8.998 | 224,515 | +0.10(+1.10%) |
Dec 13, 2011 | 9.050 | 9.298 | 8.848 | 8.900 | 103,873 | -0.04(-0.42%) |
Dec 12, 2011 | 9.110 | 9.110 | 8.825 | 8.938 | 94,510 | -0.32(-3.48%) |
Dec 09, 2011 | 9.140 | 9.313 | 9.095 | 9.260 | 101,608 | +0.15(+1.65%) |
Dec 08, 2011 | 9.163 | 9.305 | 9.050 | 9.110 | 120,959 | -0.19(-2.10%) |
Dec 07, 2011 | 8.930 | 9.328 | 8.751 | 9.305 | 101,873 | +0.31(+3.50%) |
Dec 06, 2011 | 9.260 | 9.260 | 8.953 | 8.990 | 108,916 | -0.24(-2.60%) |
Dec 05, 2011 | 9.170 | 9.253 | 9.028 | 9.230 | 88,153 | +0.26(+2.93%) |
Dec 02, 2011 | 8.938 | 9.095 | 8.825 | 8.968 | 60,092 | +0.20(+2.31%) |
Dec 01, 2011 | 9.193 | 9.193 | 8.736 | 8.765 | 104,622 | -0.42(-4.57%) |
Nov 30, 2011 | 8.870 | 9.185 | 8.758 | 9.185 | 213,219 | +0.76(+9.08%) |
Nov 29, 2011 | 8.646 | 8.713 | 8.338 | 8.421 | 62,136 | -0.19(-2.18%) |
Nov 28, 2011 | 8.428 | 8.683 | 8.391 | 8.608 | 132,531 | +0.53(+6.59%) |
Nov 25, 2011 | 8.113 | 8.323 | 8.061 | 8.076 | 41,896 | -0.07(-0.83%) |
Nov 23, 2011 | 8.488 | 8.638 | 8.106 | 8.143 | 103,146 | -0.43(-5.07%) |
Nov 22, 2011 | 8.728 | 8.803 | 8.563 | 8.578 | 73,694 | -0.23(-2.64%) |
Nov 21, 2011 | 8.893 | 8.950 | 8.713 | 8.810 | 93,474 | -0.28(-3.05%) |
Nov 18, 2011 | 9.028 | 9.245 | 9.013 | 9.088 | 36,761 | +0.09(+1.00%) |
Nov 17, 2011 | 9.170 | 9.268 | 8.908 | 8.998 | 65,752 | -0.19(-2.12%) |
Nov 16, 2011 | 9.178 | 9.485 | 9.095 | 9.193 | 111,636 | -0.13(-1.45%) |
Nov 15, 2011 | 9.223 | 9.410 | 9.144 | 9.328 | 155,771 | +0.08(+0.89%) |
Nov 14, 2011 | 9.260 | 9.373 | 9.170 | 9.245 | 104,322 | -0.09(-0.96%) |
Nov 11, 2011 | 9.223 | 9.373 | 9.161 | 9.335 | 85,746 | +0.23(+2.55%) |
Nov 10, 2011 | 9.178 | 9.223 | 8.930 | 9.103 | 58,821 | +0.14(+1.59%) |
Nov 09, 2011 | 9.103 | 9.273 | 8.945 | 8.960 | 122,526 | -0.38(-4.09%) |
Nov 08, 2011 | 9.298 | 9.373 | 9.103 | 9.343 | 89,908 | +0.09(+0.97%) |
Nov 07, 2011 | 9.178 | 9.260 | 8.908 | 9.253 | 50,862 | +0.01(+0.16%) |
Nov 04, 2011 | 9.178 | 9.260 | 8.998 | 9.238 | 71,864 | -0.04(-0.40%) |
Nov 03, 2011 | 8.923 | 9.328 | 8.623 | 9.275 | 147,345 | +0.37(+4.12%) |
Nov 02, 2011 | 8.863 | 9.073 | 8.691 | 8.908 | 140,957 | +0.22(+2.50%) |