Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 9.742 | 10.08 | 9.579 | 9.760 | 1,894,959 | -0.36(-3.57%) |
Jan 30, 2012 | 9.967 | 10.16 | 9.903 | 10.12 | 938,237 | +0.05(+0.45%) |
Jan 27, 2012 | 9.976 | 10.22 | 9.976 | 10.08 | 535,992 | +0.08(+0.81%) |
Jan 26, 2012 | 10.18 | 10.23 | 9.922 | 9.994 | 988,941 | -0.09(-0.90%) |
Jan 25, 2012 | 10.18 | 10.18 | 9.985 | 10.08 | 573,874 | -0.06(-0.62%) |
Jan 24, 2012 | 9.985 | 10.23 | 9.895 | 10.15 | 698,270 | +0.06(+0.63%) |
Jan 23, 2012 | 10.02 | 10.36 | 9.931 | 10.08 | 651,118 | +0.02(+0.18%) |
Jan 20, 2012 | 10.00 | 10.08 | 9.859 | 10.07 | 999,517 | +0.02(+0.18%) |
Jan 19, 2012 | 9.931 | 10.15 | 9.859 | 10.05 | 826,164 | +0.14(+1.46%) |
Jan 18, 2012 | 9.471 | 9.940 | 9.417 | 9.904 | 1,542,535 | +0.44(+4.68%) |
Jan 17, 2012 | 9.453 | 9.618 | 9.362 | 9.462 | 818,235 | +0.00(+0.00%) |
Jan 13, 2012 | 9.444 | 9.642 | 9.382 | 9.462 | 989,258 | -0.19(-1.96%) |
Jan 12, 2012 | 9.615 | 9.787 | 9.480 | 9.651 | 1,208,601 | +0.03(+0.28%) |
Jan 11, 2012 | 9.227 | 9.733 | 9.056 | 9.624 | 1,248,626 | +0.33(+3.50%) |
Jan 10, 2012 | 9.462 | 9.480 | 9.218 | 9.299 | 784,261 | -0.06(-0.68%) |
Jan 09, 2012 | 9.254 | 9.462 | 9.001 | 9.362 | 1,372,984 | +0.05(+0.48%) |
Jan 06, 2012 | 8.830 | 9.344 | 8.621 | 9.317 | 1,992,598 | +0.50(+5.63%) |
Jan 05, 2012 | 8.604 | 8.839 | 8.550 | 8.821 | 691,698 | +0.16(+1.88%) |
Jan 04, 2012 | 8.496 | 8.703 | 8.414 | 8.658 | 813,064 | +0.31(+3.68%) |
Dec 30, 2011 | 8.433 | 8.505 | 8.351 | 8.351 | 499,304 | -0.08(-0.96%) |
Dec 29, 2011 | 8.351 | 8.505 | 8.295 | 8.433 | 440,659 | +0.12(+1.41%) |
Dec 28, 2011 | 8.532 | 8.776 | 8.297 | 8.315 | 617,261 | -0.24(-2.85%) |
Dec 27, 2011 | 8.424 | 8.649 | 8.396 | 8.559 | 495,293 | +0.09(+1.07%) |
Dec 23, 2011 | 8.369 | 8.523 | 8.225 | 8.469 | 585,712 | +0.16(+1.96%) |
Dec 21, 2011 | 8.351 | 8.351 | 8.035 | 8.306 | 2,049,699 | -0.05(-0.54%) |
Dec 20, 2011 | 8.026 | 8.369 | 7.954 | 8.351 | 2,110,861 | +0.57(+7.31%) |
Dec 19, 2011 | 7.846 | 8.108 | 7.773 | 7.782 | 1,005,533 | +0.01(+0.12%) |
Dec 16, 2011 | 7.999 | 8.198 | 7.737 | 7.773 | 1,836,841 | -0.14(-1.71%) |
Dec 15, 2011 | 7.900 | 8.126 | 7.828 | 7.909 | 1,318,638 | +0.18(+2.34%) |
Dec 14, 2011 | 7.801 | 7.891 | 7.692 | 7.728 | 956,720 | -0.16(-2.06%) |
Dec 13, 2011 | 8.288 | 8.396 | 7.746 | 7.891 | 1,674,451 | -0.32(-3.85%) |
Dec 12, 2011 | 8.306 | 8.360 | 8.071 | 8.207 | 903,147 | -0.31(-3.61%) |
Dec 09, 2011 | 8.198 | 8.595 | 8.035 | 8.514 | 907,911 | +0.36(+4.43%) |
Dec 08, 2011 | 8.414 | 8.568 | 8.126 | 8.153 | 1,035,030 | -0.36(-4.24%) |
Dec 07, 2011 | 8.424 | 8.568 | 8.234 | 8.514 | 1,093,068 | +0.01(+0.11%) |
Dec 06, 2011 | 8.613 | 8.667 | 8.414 | 8.505 | 1,171,312 | -0.09(-1.05%) |
Dec 05, 2011 | 8.568 | 8.785 | 8.360 | 8.595 | 1,765,803 | +0.23(+2.81%) |
Dec 02, 2011 | 8.306 | 8.568 | 8.234 | 8.360 | 957,841 | +0.18(+2.21%) |
Dec 01, 2011 | 8.180 | 8.279 | 7.918 | 8.180 | 1,082,578 | -0.04(-0.44%) |
Nov 30, 2011 | 8.108 | 8.252 | 7.927 | 8.216 | 1,742,183 | +0.52(+6.81%) |
Nov 29, 2011 | 7.566 | 7.773 | 7.439 | 7.692 | 2,798,766 | +0.14(+1.91%) |
Nov 28, 2011 | 7.828 | 7.972 | 7.304 | 7.548 | 3,630,986 | +0.06(+0.84%) |
Nov 25, 2011 | 7.792 | 7.891 | 7.467 | 7.485 | 999,300 | -0.35(-4.49%) |
Nov 23, 2011 | 8.126 | 8.251 | 7.837 | 7.837 | 1,138,583 | -0.39(-4.72%) |
Nov 22, 2011 | 8.532 | 8.649 | 8.207 | 8.225 | 1,211,554 | -0.35(-4.11%) |
Nov 21, 2011 | 8.595 | 8.839 | 8.333 | 8.577 | 1,660,398 | -0.27(-3.06%) |
Nov 18, 2011 | 8.956 | 9.046 | 8.749 | 8.848 | 1,457,923 | -0.11(-1.21%) |
Nov 17, 2011 | 9.308 | 9.308 | 8.758 | 8.956 | 2,010,387 | -0.40(-4.25%) |
Nov 16, 2011 | 9.498 | 9.651 | 9.317 | 9.353 | 1,974,150 | -0.29(-3.00%) |
Nov 15, 2011 | 9.642 | 9.886 | 9.435 | 9.642 | 2,590,806 | -0.06(-0.65%) |
Nov 14, 2011 | 9.471 | 10.02 | 9.308 | 9.706 | 3,422,200 | +0.21(+2.19%) |
Nov 11, 2011 | 8.767 | 9.660 | 8.758 | 9.498 | 3,176,011 | +0.84(+9.70%) |
Nov 10, 2011 | 8.026 | 8.929 | 7.810 | 8.658 | 3,392,219 | +0.41(+4.92%) |
Nov 09, 2011 | 8.442 | 8.640 | 8.216 | 8.252 | 1,852,880 | -0.51(-5.87%) |
Nov 08, 2011 | 8.812 | 8.929 | 8.514 | 8.767 | 1,258,370 | +0.06(+0.73%) |
Nov 07, 2011 | 8.848 | 8.848 | 8.514 | 8.703 | 977,756 | -0.14(-1.63%) |
Nov 04, 2011 | 8.487 | 8.956 | 8.487 | 8.848 | 667,079 | +0.00(+0.00%) |
Nov 03, 2011 | 8.785 | 8.920 | 8.396 | 8.848 | 1,249,523 | +0.22(+2.51%) |
Nov 02, 2011 | 8.586 | 8.730 | 8.369 | 8.631 | 1,143,065 | +0.24(+2.91%) |