Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 8.768 | 8.958 | 8.622 | 8.812 | 1,401,954 | +0.14(+1.60%) |
Jan 30, 2012 | 8.622 | 8.812 | 8.381 | 8.673 | 1,189,546 | -0.05(-0.59%) |
Jan 27, 2012 | 8.673 | 9.265 | 8.571 | 8.724 | 2,438,729 | -0.01(-0.17%) |
Jan 26, 2012 | 9.272 | 9.381 | 8.659 | 8.739 | 2,933,384 | -0.56(-6.04%) |
Jan 25, 2012 | 9.068 | 9.301 | 8.907 | 9.301 | 1,796,166 | +0.21(+2.33%) |
Jan 24, 2012 | 8.797 | 9.111 | 8.710 | 9.089 | 1,965,844 | +0.28(+3.23%) |
Jan 23, 2012 | 8.746 | 8.856 | 8.513 | 8.805 | 1,755,028 | +0.02(+0.25%) |
Jan 20, 2012 | 8.483 | 8.812 | 8.410 | 8.783 | 2,392,781 | +0.26(+3.08%) |
Jan 19, 2012 | 7.943 | 8.535 | 7.892 | 8.520 | 2,320,536 | +0.61(+7.66%) |
Jan 18, 2012 | 8.097 | 8.170 | 7.680 | 7.914 | 2,485,486 | -0.15(-1.90%) |
Jan 17, 2012 | 8.294 | 8.542 | 8.038 | 8.067 | 2,338,584 | -0.15(-1.78%) |
Jan 13, 2012 | 8.330 | 8.418 | 7.961 | 8.213 | 1,803,922 | -0.22(-2.60%) |
Jan 12, 2012 | 8.454 | 8.462 | 8.111 | 8.432 | 1,691,887 | +0.01(+0.17%) |
Jan 11, 2012 | 8.491 | 8.644 | 8.367 | 8.418 | 971,925 | -0.12(-1.45%) |
Jan 10, 2012 | 8.564 | 8.746 | 8.352 | 8.542 | 1,120,681 | +0.04(+0.43%) |
Jan 09, 2012 | 8.279 | 8.673 | 8.264 | 8.505 | 2,977,458 | +0.34(+4.11%) |
Jan 06, 2012 | 8.184 | 8.856 | 7.929 | 8.170 | 9,388,210 | -0.04(-0.44%) |
Jan 05, 2012 | 6.936 | 8.250 | 6.826 | 8.206 | 18,690,056 | -1.69(-17.05%) |
Jan 04, 2012 | 10.28 | 10.42 | 9.703 | 9.893 | 2,923,802 | -0.68(-6.42%) |
Dec 30, 2011 | 10.43 | 10.60 | 10.31 | 10.57 | 846,288 | +0.14(+1.33%) |
Dec 29, 2011 | 10.42 | 10.65 | 10.09 | 10.43 | 1,008,834 | +0.09(+0.85%) |
Dec 28, 2011 | 10.56 | 10.72 | 10.30 | 10.35 | 754,933 | -0.20(-1.87%) |
Dec 27, 2011 | 10.55 | 10.72 | 10.51 | 10.54 | 868,893 | -0.01(-0.07%) |
Dec 23, 2011 | 10.81 | 10.95 | 10.30 | 10.55 | 636,137 | -0.22(-2.03%) |
Dec 21, 2011 | 11.05 | 11.13 | 10.24 | 10.77 | 1,479,531 | -0.23(-2.12%) |
Dec 20, 2011 | 11.28 | 11.32 | 10.81 | 11.00 | 2,391,138 | -0.12(-1.05%) |
Dec 19, 2011 | 11.71 | 11.75 | 10.89 | 11.12 | 1,237,023 | -0.62(-5.29%) |
Dec 16, 2011 | 11.40 | 11.94 | 11.25 | 11.74 | 2,695,605 | +0.47(+4.21%) |
Dec 15, 2011 | 11.37 | 11.88 | 11.19 | 11.27 | 2,009,365 | -0.03(-0.26%) |
Dec 14, 2011 | 11.10 | 11.53 | 11.05 | 11.29 | 1,753,269 | +0.09(+0.78%) |
Dec 13, 2011 | 11.79 | 12.04 | 11.05 | 11.21 | 1,754,665 | -0.54(-4.60%) |
Dec 12, 2011 | 11.45 | 11.86 | 11.25 | 11.75 | 1,149,472 | +0.07(+0.56%) |
Dec 09, 2011 | 11.12 | 11.81 | 11.03 | 11.68 | 1,665,577 | +0.72(+6.52%) |
Dec 08, 2011 | 11.39 | 11.47 | 10.52 | 10.97 | 2,095,627 | -0.49(-4.27%) |
Dec 07, 2011 | 11.51 | 11.64 | 11.14 | 11.45 | 1,300,762 | -0.06(-0.51%) |
Dec 06, 2011 | 11.70 | 11.96 | 11.45 | 11.51 | 1,711,700 | -0.32(-2.71%) |
Dec 05, 2011 | 11.81 | 12.05 | 11.35 | 11.83 | 1,651,450 | +0.04(+0.31%) |
Dec 02, 2011 | 10.67 | 12.46 | 10.67 | 11.80 | 3,979,414 | +1.15(+10.76%) |
Dec 01, 2011 | 12.03 | 12.24 | 9.688 | 10.65 | 8,848,416 | -2.08(-16.34%) |
Nov 30, 2011 | 12.96 | 12.97 | 12.27 | 12.73 | 1,576,466 | +0.24(+1.93%) |
Nov 29, 2011 | 12.44 | 12.58 | 11.94 | 12.49 | 1,353,726 | -0.05(-0.41%) |
Nov 28, 2011 | 12.32 | 13.51 | 12.21 | 12.54 | 2,162,821 | +0.82(+6.97%) |
Nov 25, 2011 | 11.97 | 12.12 | 11.38 | 11.72 | 844,025 | -0.04(-0.37%) |
Nov 23, 2011 | 13.09 | 13.25 | 11.69 | 11.77 | 2,253,599 | -1.45(-10.94%) |
Nov 22, 2011 | 13.09 | 13.67 | 12.87 | 13.21 | 3,234,214 | +0.55(+4.32%) |
Nov 21, 2011 | 11.87 | 12.84 | 11.86 | 12.67 | 2,200,347 | +0.56(+4.64%) |
Nov 18, 2011 | 12.46 | 12.70 | 12.04 | 12.10 | 1,864,470 | -0.31(-2.47%) |
Nov 17, 2011 | 11.85 | 12.73 | 11.59 | 12.41 | 3,129,490 | +0.59(+5.00%) |
Nov 16, 2011 | 11.34 | 12.29 | 11.32 | 11.82 | 3,233,572 | +0.30(+2.60%) |
Nov 15, 2011 | 11.21 | 11.64 | 11.05 | 11.52 | 2,616,897 | +0.28(+2.47%) |
Nov 14, 2011 | 11.81 | 11.81 | 10.67 | 11.24 | 2,718,962 | -0.27(-2.35%) |
Nov 11, 2011 | 10.97 | 12.13 | 10.75 | 11.51 | 8,669,165 | +0.48(+4.37%) |
Nov 10, 2011 | 10.13 | 11.23 | 10.13 | 11.03 | 4,166,520 | +1.04(+10.45%) |
Nov 09, 2011 | 8.491 | 10.19 | 8.491 | 9.987 | 3,538,387 | +1.20(+13.72%) |
Nov 08, 2011 | 8.396 | 8.797 | 8.316 | 8.783 | 1,505,438 | +0.47(+5.62%) |
Nov 07, 2011 | 8.483 | 8.688 | 8.254 | 8.316 | 1,551,582 | -0.16(-1.89%) |
Nov 04, 2011 | 8.673 | 8.746 | 8.308 | 8.476 | 1,167,662 | -0.28(-3.25%) |
Nov 03, 2011 | 9.221 | 9.235 | 8.505 | 8.761 | 1,074,440 | -0.31(-3.38%) |
Nov 02, 2011 | 8.819 | 9.082 | 8.644 | 9.068 | 712,136 | +0.43(+4.99%) |