Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 9.461 | 9.506 | 9.259 | 9.282 | 167,207 | -0.10(-1.11%) |
Jan 30, 2012 | 9.237 | 9.491 | 9.170 | 9.386 | 226,181 | +0.09(+0.96%) |
Jan 27, 2012 | 9.356 | 9.461 | 9.267 | 9.297 | 155,793 | -0.12(-1.27%) |
Jan 26, 2012 | 9.722 | 9.767 | 9.371 | 9.416 | 142,716 | -0.27(-2.78%) |
Jan 25, 2012 | 9.670 | 9.730 | 9.573 | 9.685 | 107,580 | -0.02(-0.23%) |
Jan 24, 2012 | 9.625 | 9.707 | 9.543 | 9.707 | 136,369 | +0.01(+0.15%) |
Jan 23, 2012 | 9.685 | 9.782 | 9.543 | 9.692 | 71,859 | +0.00(+0.00%) |
Jan 20, 2012 | 9.663 | 9.707 | 9.513 | 9.692 | 151,962 | -0.01(-0.08%) |
Jan 19, 2012 | 9.715 | 9.715 | 9.618 | 9.700 | 111,800 | -0.01(-0.08%) |
Jan 18, 2012 | 9.633 | 9.707 | 9.506 | 9.707 | 158,839 | +0.09(+0.93%) |
Jan 17, 2012 | 9.618 | 9.707 | 9.543 | 9.618 | 98,270 | +0.10(+1.10%) |
Jan 13, 2012 | 9.573 | 9.655 | 8.968 | 9.513 | 90,368 | -0.19(-2.00%) |
Jan 12, 2012 | 9.692 | 9.715 | 9.603 | 9.707 | 81,704 | +0.01(+0.15%) |
Jan 11, 2012 | 9.633 | 9.715 | 9.595 | 9.692 | 165,442 | +0.01(+0.08%) |
Jan 10, 2012 | 9.685 | 9.707 | 9.558 | 9.685 | 205,570 | +0.16(+1.65%) |
Jan 09, 2012 | 9.528 | 9.595 | 9.395 | 9.528 | 270,985 | +0.07(+0.71%) |
Jan 06, 2012 | 9.528 | 9.543 | 9.312 | 9.461 | 184,010 | -0.06(-0.63%) |
Jan 05, 2012 | 9.356 | 9.521 | 9.185 | 9.521 | 153,127 | +0.07(+0.71%) |
Jan 04, 2012 | 9.439 | 9.461 | 9.222 | 9.454 | 133,161 | +0.25(+2.68%) |
Dec 30, 2011 | 9.267 | 9.364 | 9.185 | 9.207 | 114,821 | -0.06(-0.64%) |
Dec 29, 2011 | 9.065 | 9.334 | 9.065 | 9.267 | 204,146 | +0.26(+2.90%) |
Dec 28, 2011 | 9.282 | 9.282 | 8.998 | 9.005 | 138,455 | -0.28(-3.05%) |
Dec 27, 2011 | 9.162 | 9.327 | 8.968 | 9.289 | 115,737 | +0.10(+1.06%) |
Dec 23, 2011 | 9.237 | 9.289 | 9.155 | 9.192 | 160,037 | +0.22(+2.41%) |
Dec 21, 2011 | 8.632 | 9.170 | 8.483 | 8.976 | 298,423 | +0.34(+3.89%) |
Dec 20, 2011 | 8.214 | 8.655 | 8.102 | 8.640 | 270,732 | +0.63(+7.93%) |
Dec 19, 2011 | 8.423 | 8.565 | 7.990 | 8.005 | 377,983 | -0.33(-3.94%) |
Dec 16, 2011 | 8.304 | 8.640 | 8.251 | 8.333 | 799,164 | -0.03(-0.36%) |
Dec 15, 2011 | 8.311 | 8.535 | 8.050 | 8.363 | 263,276 | +0.21(+2.56%) |
Dec 14, 2011 | 8.483 | 8.587 | 8.147 | 8.154 | 258,137 | -0.43(-5.04%) |
Dec 13, 2011 | 8.871 | 9.073 | 8.535 | 8.587 | 172,462 | -0.19(-2.13%) |
Dec 12, 2011 | 8.938 | 8.983 | 8.752 | 8.774 | 756,079 | -0.33(-3.61%) |
Dec 09, 2011 | 8.796 | 9.147 | 8.640 | 9.103 | 452,494 | +0.34(+3.86%) |
Dec 08, 2011 | 8.908 | 8.953 | 8.737 | 8.765 | 180,820 | -0.25(-2.75%) |
Dec 07, 2011 | 9.028 | 9.088 | 8.789 | 9.013 | 91,226 | -0.10(-1.15%) |
Dec 06, 2011 | 9.117 | 9.162 | 8.968 | 9.117 | 118,726 | -0.01(-0.08%) |
Dec 05, 2011 | 9.312 | 9.312 | 9.035 | 9.125 | 267,456 | +0.01(+0.08%) |
Dec 02, 2011 | 9.185 | 9.342 | 9.065 | 9.117 | 181,341 | +0.09(+0.99%) |
Dec 01, 2011 | 9.110 | 9.274 | 9.017 | 9.028 | 647,198 | -0.12(-1.31%) |
Nov 30, 2011 | 8.475 | 9.244 | 8.475 | 9.147 | 639,618 | +1.05(+12.90%) |
Nov 29, 2011 | 8.147 | 8.289 | 8.042 | 8.102 | 352,775 | -0.01(-0.18%) |
Nov 28, 2011 | 7.923 | 8.132 | 7.646 | 8.117 | 206,704 | +0.47(+6.15%) |
Nov 25, 2011 | 7.833 | 7.975 | 7.639 | 7.646 | 97,402 | -0.21(-2.66%) |
Nov 23, 2011 | 8.393 | 8.431 | 7.848 | 7.856 | 234,067 | -0.64(-7.56%) |
Nov 22, 2011 | 8.804 | 8.849 | 8.498 | 8.498 | 179,188 | -0.30(-3.40%) |
Nov 21, 2011 | 8.752 | 9.043 | 8.701 | 8.796 | 377,600 | -0.16(-1.83%) |
Nov 18, 2011 | 8.849 | 9.080 | 8.804 | 8.961 | 313,299 | +0.15(+1.69%) |
Nov 17, 2011 | 8.916 | 9.058 | 8.737 | 8.811 | 416,188 | -0.13(-1.50%) |
Nov 16, 2011 | 8.991 | 9.080 | 8.774 | 8.946 | 384,853 | -0.17(-1.88%) |
Nov 15, 2011 | 9.073 | 9.222 | 8.916 | 9.117 | 214,296 | +0.01(+0.08%) |
Nov 14, 2011 | 9.476 | 9.566 | 9.058 | 9.110 | 408,133 | -0.43(-4.54%) |
Nov 11, 2011 | 9.222 | 9.722 | 9.222 | 9.543 | 512,263 | +0.43(+4.75%) |
Nov 10, 2011 | 8.677 | 9.259 | 8.662 | 9.110 | 453,707 | +0.57(+6.74%) |
Nov 09, 2011 | 8.371 | 8.595 | 8.094 | 8.535 | 605,404 | -0.12(-1.38%) |
Nov 08, 2011 | 8.796 | 8.849 | 8.438 | 8.655 | 339,005 | -0.05(-0.60%) |
Nov 07, 2011 | 8.923 | 8.961 | 8.513 | 8.707 | 476,401 | -0.22(-2.43%) |
Nov 04, 2011 | 9.050 | 9.229 | 8.849 | 8.923 | 523,990 | -0.22(-2.45%) |
Nov 03, 2011 | 9.700 | 9.700 | 9.050 | 9.147 | 910,351 | -0.40(-4.22%) |
Nov 02, 2011 | 9.842 | 10.45 | 9.551 | 9.551 | 957,808 | +0.40(+4.41%) |