Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 9.984 | 10.12 | 9.927 | 10.06 | 18,337,824 | +0.18(+1.78%) |
Jan 30, 2012 | 9.911 | 9.960 | 9.820 | 9.886 | 19,414,066 | -0.14(-1.39%) |
Jan 27, 2012 | 10.16 | 10.26 | 9.985 | 10.03 | 23,162,228 | -0.14(-1.37%) |
Jan 26, 2012 | 10.19 | 10.36 | 10.07 | 10.16 | 18,017,606 | +0.03(+0.32%) |
Jan 25, 2012 | 10.10 | 10.20 | 9.984 | 10.13 | 13,100,986 | +0.05(+0.45%) |
Jan 24, 2012 | 10.02 | 10.17 | 9.935 | 10.09 | 10,146,714 | +0.07(+0.70%) |
Jan 23, 2012 | 10.19 | 10.22 | 9.931 | 10.02 | 22,937,162 | -0.20(-2.00%) |
Jan 20, 2012 | 10.16 | 10.29 | 10.09 | 10.22 | 24,048,726 | +0.13(+1.30%) |
Jan 19, 2012 | 9.993 | 10.18 | 9.960 | 10.09 | 18,849,994 | +0.16(+1.57%) |
Jan 18, 2012 | 9.747 | 9.984 | 9.706 | 9.935 | 24,728,936 | +0.28(+2.93%) |
Jan 17, 2012 | 9.673 | 9.763 | 9.616 | 9.652 | 29,198,530 | +0.23(+2.39%) |
Jan 13, 2012 | 9.632 | 9.648 | 9.386 | 9.427 | 17,586,846 | -0.25(-2.54%) |
Jan 12, 2012 | 9.681 | 9.714 | 9.534 | 9.673 | 15,331,370 | +0.07(+0.77%) |
Jan 11, 2012 | 9.509 | 9.739 | 9.460 | 9.599 | 17,911,976 | +0.09(+0.95%) |
Jan 10, 2012 | 9.403 | 9.599 | 9.378 | 9.509 | 30,768,704 | +0.21(+2.29%) |
Jan 09, 2012 | 9.083 | 9.320 | 9.034 | 9.296 | 27,188,766 | +0.27(+3.00%) |
Jan 06, 2012 | 8.894 | 9.042 | 8.796 | 9.025 | 19,735,856 | +0.15(+1.66%) |
Jan 05, 2012 | 8.788 | 8.886 | 8.722 | 8.878 | 17,069,644 | +0.06(+0.65%) |
Jan 04, 2012 | 8.779 | 8.820 | 8.697 | 8.820 | 12,896,265 | +0.04(+0.47%) |
Dec 30, 2011 | 8.858 | 8.886 | 8.771 | 8.779 | 7,965,052 | +0.02(+0.28%) |
Dec 29, 2011 | 8.771 | 8.845 | 8.706 | 8.755 | 9,872,428 | +0.05(+0.61%) |
Dec 28, 2011 | 8.902 | 8.935 | 8.681 | 8.702 | 11,626,725 | -0.18(-1.99%) |
Dec 27, 2011 | 8.820 | 8.976 | 8.812 | 8.878 | 10,848,603 | +0.01(+0.09%) |
Dec 23, 2011 | 8.640 | 8.870 | 8.632 | 8.870 | 15,295,151 | +0.51(+6.08%) |
Dec 21, 2011 | 8.542 | 8.566 | 8.337 | 8.361 | 28,575,484 | -0.18(-2.06%) |
Dec 20, 2011 | 8.452 | 8.714 | 8.452 | 8.538 | 31,997,174 | +0.23(+2.81%) |
Dec 19, 2011 | 8.468 | 8.607 | 8.292 | 8.304 | 14,417,961 | -0.16(-1.94%) |
Dec 16, 2011 | 8.435 | 8.615 | 8.390 | 8.468 | 21,497,066 | +0.11(+1.37%) |
Dec 15, 2011 | 8.607 | 8.624 | 8.341 | 8.353 | 21,141,570 | -0.11(-1.36%) |
Dec 14, 2011 | 8.599 | 8.632 | 8.460 | 8.468 | 18,180,110 | -0.14(-1.62%) |
Dec 13, 2011 | 8.665 | 8.738 | 8.550 | 8.607 | 32,611,480 | -0.02(-0.19%) |
Dec 12, 2011 | 9.034 | 9.050 | 8.583 | 8.624 | 26,537,818 | -0.56(-6.07%) |
Dec 09, 2011 | 8.960 | 9.247 | 8.853 | 9.181 | 14,611,947 | +0.24(+2.66%) |
Dec 08, 2011 | 9.181 | 9.255 | 8.935 | 8.943 | 17,374,502 | -0.28(-3.02%) |
Dec 07, 2011 | 9.116 | 9.296 | 8.968 | 9.222 | 20,682,440 | +0.13(+1.44%) |
Dec 06, 2011 | 9.066 | 9.156 | 9.009 | 9.091 | 14,317,447 | +0.08(+0.91%) |
Dec 05, 2011 | 9.025 | 9.083 | 8.902 | 9.009 | 16,712,249 | +0.13(+1.48%) |
Dec 02, 2011 | 8.935 | 9.079 | 8.853 | 8.878 | 18,463,222 | +0.05(+0.56%) |
Dec 01, 2011 | 8.796 | 8.886 | 8.661 | 8.829 | 17,627,638 | -0.01(-0.09%) |
Nov 30, 2011 | 8.607 | 8.853 | 8.558 | 8.837 | 29,570,422 | +0.43(+5.17%) |
Nov 29, 2011 | 8.550 | 8.574 | 8.370 | 8.402 | 21,656,266 | -0.12(-1.44%) |
Nov 28, 2011 | 8.591 | 8.697 | 8.443 | 8.525 | 21,367,298 | +0.20(+2.36%) |
Nov 25, 2011 | 8.378 | 8.550 | 8.329 | 8.329 | 10,359,852 | -0.04(-0.49%) |
Nov 23, 2011 | 8.591 | 8.599 | 8.337 | 8.370 | 22,239,846 | -0.30(-3.41%) |
Nov 22, 2011 | 8.878 | 8.968 | 8.620 | 8.665 | 23,491,504 | -0.26(-2.94%) |
Nov 21, 2011 | 9.042 | 9.099 | 8.853 | 8.927 | 20,640,458 | -0.21(-2.33%) |
Nov 18, 2011 | 9.335 | 9.376 | 9.059 | 9.140 | 19,890,664 | -0.24(-2.60%) |
Nov 17, 2011 | 9.791 | 9.889 | 9.213 | 9.384 | 35,603,476 | -0.77(-7.54%) |
Nov 16, 2011 | 10.09 | 10.38 | 10.08 | 10.15 | 20,031,172 | -0.14(-1.35%) |
Nov 15, 2011 | 10.00 | 10.36 | 9.962 | 10.29 | 14,407,892 | +0.08(+0.80%) |
Nov 14, 2011 | 10.32 | 10.42 | 10.12 | 10.21 | 12,785,873 | -0.15(-1.49%) |
Nov 11, 2011 | 10.11 | 10.42 | 10.03 | 10.36 | 15,026,360 | +0.39(+3.92%) |
Nov 10, 2011 | 9.978 | 10.08 | 9.824 | 9.970 | 14,183,762 | +0.09(+0.91%) |
Nov 09, 2011 | 10.09 | 10.09 | 9.848 | 9.881 | 20,757,630 | -0.41(-3.96%) |
Nov 08, 2011 | 10.17 | 10.30 | 10.09 | 10.29 | 14,564,854 | +0.19(+1.89%) |
Nov 07, 2011 | 10.06 | 10.13 | 9.921 | 10.10 | 13,187,132 | -0.01(-0.12%) |
Nov 04, 2011 | 10.02 | 10.20 | 9.897 | 10.11 | 11,585,811 | +0.05(+0.49%) |
Nov 03, 2011 | 9.864 | 10.11 | 9.685 | 10.06 | 16,406,475 | +0.26(+2.66%) |
Nov 02, 2011 | 9.767 | 9.881 | 9.685 | 9.799 | 15,468,755 | +0.10(+1.01%) |