Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 9.851 | 9.897 | 9.593 | 9.717 | 8,146,813 | -0.01(-0.15%) |
Jan 30, 2012 | 9.717 | 9.802 | 9.578 | 9.731 | 6,835,640 | -0.14(-1.45%) |
Jan 27, 2012 | 9.651 | 9.885 | 9.636 | 9.875 | 5,644,513 | +0.13(+1.32%) |
Jan 26, 2012 | 9.904 | 9.921 | 9.636 | 9.746 | 5,400,756 | -0.02(-0.23%) |
Jan 25, 2012 | 9.600 | 9.835 | 9.503 | 9.768 | 6,251,814 | +0.16(+1.65%) |
Jan 24, 2012 | 9.381 | 9.634 | 9.284 | 9.610 | 3,816,822 | +0.12(+1.28%) |
Jan 23, 2012 | 9.525 | 9.661 | 9.345 | 9.488 | 4,621,692 | -0.04(-0.38%) |
Jan 20, 2012 | 9.481 | 9.573 | 9.435 | 9.525 | 4,006,137 | +0.02(+0.26%) |
Jan 19, 2012 | 9.486 | 9.539 | 9.373 | 9.500 | 4,518,610 | +0.12(+1.27%) |
Jan 18, 2012 | 9.055 | 9.388 | 9.018 | 9.381 | 4,759,350 | +0.33(+3.63%) |
Jan 17, 2012 | 9.245 | 9.281 | 9.011 | 9.053 | 3,652,602 | -0.01(-0.16%) |
Jan 13, 2012 | 9.026 | 9.094 | 8.890 | 9.067 | 7,726,101 | -0.11(-1.17%) |
Jan 12, 2012 | 9.167 | 9.196 | 8.970 | 9.174 | 3,637,595 | +0.06(+0.67%) |
Jan 11, 2012 | 8.970 | 9.140 | 8.950 | 9.113 | 3,987,833 | +0.07(+0.75%) |
Jan 10, 2012 | 9.018 | 9.084 | 8.977 | 9.045 | 5,494,881 | +0.26(+2.99%) |
Jan 09, 2012 | 8.780 | 8.819 | 8.617 | 8.783 | 5,680,874 | +0.08(+0.92%) |
Jan 06, 2012 | 8.761 | 8.836 | 8.581 | 8.702 | 6,065,032 | -0.03(-0.39%) |
Jan 05, 2012 | 8.522 | 8.826 | 8.374 | 8.736 | 10,583,651 | +0.08(+0.93%) |
Jan 04, 2012 | 8.649 | 8.712 | 8.534 | 8.656 | 4,186,639 | +0.18(+2.07%) |
Dec 30, 2011 | 8.525 | 8.641 | 8.476 | 8.481 | 3,548,768 | -0.08(-0.91%) |
Dec 29, 2011 | 8.464 | 8.617 | 8.432 | 8.559 | 4,260,397 | +0.16(+1.91%) |
Dec 28, 2011 | 8.729 | 8.731 | 8.352 | 8.398 | 6,308,267 | -0.31(-3.52%) |
Dec 27, 2011 | 8.590 | 8.795 | 8.544 | 8.705 | 2,945,956 | +0.05(+0.53%) |
Dec 23, 2011 | 8.649 | 8.683 | 8.549 | 8.658 | 2,648,977 | +0.19(+2.21%) |
Dec 21, 2011 | 8.330 | 8.537 | 8.160 | 8.471 | 10,785,531 | +0.05(+0.64%) |
Dec 20, 2011 | 8.131 | 8.437 | 8.128 | 8.418 | 10,403,827 | +0.63(+8.06%) |
Dec 19, 2011 | 8.218 | 8.281 | 7.753 | 7.790 | 6,052,963 | -0.27(-3.38%) |
Dec 16, 2011 | 8.067 | 8.296 | 7.958 | 8.062 | 9,891,387 | +0.12(+1.50%) |
Dec 15, 2011 | 8.036 | 8.038 | 7.807 | 7.943 | 8,342,762 | +0.15(+1.87%) |
Dec 14, 2011 | 7.856 | 7.958 | 7.702 | 7.797 | 7,997,633 | -0.20(-2.52%) |
Dec 13, 2011 | 8.525 | 8.576 | 7.919 | 7.999 | 12,461,065 | -0.36(-4.25%) |
Dec 12, 2011 | 8.357 | 8.362 | 8.131 | 8.354 | 7,989,659 | -0.25(-2.86%) |
Dec 09, 2011 | 8.148 | 8.693 | 8.118 | 8.600 | 8,754,065 | +0.49(+6.06%) |
Dec 08, 2011 | 8.476 | 8.532 | 8.077 | 8.109 | 10,240,055 | -0.55(-6.32%) |
Dec 07, 2011 | 8.559 | 8.737 | 8.291 | 8.656 | 8,150,513 | -0.02(-0.25%) |
Dec 06, 2011 | 8.673 | 8.787 | 8.512 | 8.678 | 6,971,429 | +0.02(+0.22%) |
Dec 05, 2011 | 8.707 | 8.812 | 8.527 | 8.658 | 5,289,211 | +0.29(+3.46%) |
Dec 02, 2011 | 8.515 | 8.638 | 8.332 | 8.369 | 8,987,974 | +0.05(+0.64%) |
Dec 01, 2011 | 8.371 | 8.527 | 8.284 | 8.315 | 15,784,985 | -0.12(-1.41%) |
Nov 30, 2011 | 8.184 | 8.442 | 8.087 | 8.435 | 10,837,224 | +0.89(+11.80%) |
Nov 29, 2011 | 7.595 | 7.665 | 7.440 | 7.544 | 7,409,795 | -0.03(-0.39%) |
Nov 28, 2011 | 7.440 | 7.610 | 7.406 | 7.573 | 7,933,827 | +0.64(+9.23%) |
Nov 25, 2011 | 7.009 | 7.221 | 6.924 | 6.934 | 3,670,742 | -0.18(-2.50%) |
Nov 23, 2011 | 7.427 | 7.458 | 7.084 | 7.111 | 7,792,810 | -0.47(-6.25%) |
Nov 22, 2011 | 7.685 | 7.792 | 7.503 | 7.586 | 9,244,346 | -0.12(-1.58%) |
Nov 21, 2011 | 7.775 | 7.841 | 7.566 | 7.707 | 8,712,813 | -0.39(-4.81%) |
Nov 18, 2011 | 8.165 | 8.208 | 7.985 | 8.096 | 9,642,861 | +0.00(+0.00%) |
Nov 17, 2011 | 8.318 | 8.432 | 8.004 | 8.096 | 13,475,920 | -0.25(-2.97%) |
Nov 16, 2011 | 8.432 | 8.770 | 8.306 | 8.345 | 9,794,939 | -0.28(-3.24%) |
Nov 15, 2011 | 8.328 | 8.714 | 8.216 | 8.624 | 7,087,820 | +0.21(+2.55%) |
Nov 14, 2011 | 8.585 | 8.629 | 8.284 | 8.410 | 10,381,701 | -0.23(-2.62%) |
Nov 11, 2011 | 8.420 | 8.690 | 8.393 | 8.637 | 7,775,554 | +0.43(+5.25%) |
Nov 10, 2011 | 8.369 | 8.393 | 8.040 | 8.206 | 12,945,431 | +0.10(+1.26%) |
Nov 09, 2011 | 8.435 | 8.581 | 8.082 | 8.104 | 13,979,610 | -0.87(-9.66%) |
Nov 08, 2011 | 8.873 | 8.982 | 8.481 | 8.970 | 7,033,106 | +0.26(+2.96%) |
Nov 07, 2011 | 8.717 | 8.804 | 8.350 | 8.712 | 7,972,551 | -0.03(-0.36%) |
Nov 04, 2011 | 8.637 | 8.790 | 8.501 | 8.744 | 10,338,784 | -0.09(-0.99%) |
Nov 03, 2011 | 8.680 | 8.885 | 8.223 | 8.831 | 12,041,965 | +0.40(+4.79%) |
Nov 02, 2011 | 8.301 | 8.452 | 8.118 | 8.427 | 21,332,310 | +0.37(+4.56%) |