Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 9.049 | 9.094 | 8.969 | 9.080 | 2,213,614 | +0.07(+0.79%) |
Jan 30, 2012 | 8.942 | 9.018 | 8.875 | 9.009 | 4,191,920 | +0.02(+0.17%) |
Jan 27, 2012 | 8.940 | 9.056 | 8.902 | 8.993 | 3,106,521 | +0.05(+0.60%) |
Jan 26, 2012 | 9.116 | 9.125 | 8.927 | 8.940 | 5,270,197 | -0.14(-1.54%) |
Jan 25, 2012 | 9.111 | 9.120 | 9.002 | 9.080 | 3,531,518 | -0.09(-0.99%) |
Jan 24, 2012 | 9.200 | 9.220 | 9.125 | 9.171 | 1,789,955 | -0.06(-0.67%) |
Jan 23, 2012 | 9.321 | 9.343 | 9.196 | 9.234 | 2,533,420 | -0.03(-0.29%) |
Jan 20, 2012 | 9.229 | 9.274 | 9.198 | 9.260 | 1,666,489 | +0.00(+0.05%) |
Jan 19, 2012 | 9.336 | 9.341 | 9.220 | 9.256 | 2,562,999 | -0.05(-0.55%) |
Jan 18, 2012 | 9.249 | 9.347 | 9.243 | 9.307 | 1,744,658 | +0.04(+0.48%) |
Jan 17, 2012 | 9.269 | 9.332 | 9.209 | 9.263 | 1,905,159 | +0.04(+0.43%) |
Jan 13, 2012 | 9.198 | 9.249 | 9.125 | 9.223 | 2,160,144 | -0.04(-0.46%) |
Jan 12, 2012 | 9.225 | 9.276 | 9.156 | 9.265 | 1,867,164 | +0.08(+0.87%) |
Jan 11, 2012 | 9.154 | 9.205 | 9.116 | 9.185 | 2,177,124 | +0.03(+0.29%) |
Jan 10, 2012 | 9.180 | 9.245 | 9.151 | 9.158 | 2,810,871 | +0.03(+0.37%) |
Jan 09, 2012 | 9.074 | 9.143 | 9.031 | 9.125 | 2,400,733 | +0.06(+0.69%) |
Jan 06, 2012 | 9.236 | 9.236 | 9.047 | 9.062 | 3,896,841 | -0.21(-2.28%) |
Jan 05, 2012 | 9.245 | 9.318 | 9.136 | 9.274 | 3,851,171 | -0.02(-0.19%) |
Jan 04, 2012 | 9.267 | 9.325 | 9.198 | 9.292 | 5,777,777 | +0.02(+0.19%) |
Dec 30, 2011 | 9.180 | 9.292 | 9.151 | 9.274 | 2,773,662 | +0.12(+1.34%) |
Dec 29, 2011 | 9.062 | 9.157 | 9.049 | 9.151 | 1,872,394 | +0.12(+1.31%) |
Dec 28, 2011 | 9.114 | 9.167 | 8.985 | 9.033 | 2,243,459 | -0.10(-1.12%) |
Dec 27, 2011 | 9.074 | 9.150 | 9.022 | 9.136 | 1,354,061 | +0.07(+0.74%) |
Dec 23, 2011 | 9.071 | 9.136 | 9.060 | 9.069 | 1,995,658 | +0.13(+1.42%) |
Dec 21, 2011 | 8.815 | 8.956 | 8.798 | 8.942 | 2,962,762 | +0.14(+1.62%) |
Dec 20, 2011 | 8.811 | 8.878 | 8.780 | 8.800 | 1,951,377 | +0.09(+1.07%) |
Dec 19, 2011 | 8.720 | 8.773 | 8.700 | 8.706 | 2,244,856 | +0.02(+0.26%) |
Dec 16, 2011 | 8.702 | 8.764 | 8.637 | 8.684 | 3,490,508 | -0.02(-0.20%) |
Dec 15, 2011 | 8.733 | 8.804 | 8.682 | 8.702 | 4,070,336 | +0.05(+0.57%) |
Dec 14, 2011 | 8.751 | 8.795 | 8.608 | 8.653 | 3,659,267 | -0.15(-1.67%) |
Dec 13, 2011 | 8.867 | 8.911 | 8.766 | 8.800 | 2,934,527 | +0.09(+1.00%) |
Dec 12, 2011 | 8.623 | 8.741 | 8.580 | 8.712 | 3,047,128 | +0.04(+0.42%) |
Dec 09, 2011 | 8.654 | 8.712 | 8.537 | 8.675 | 4,594,219 | +0.07(+0.78%) |
Dec 08, 2011 | 8.634 | 8.667 | 8.576 | 8.608 | 3,661,820 | -0.01(-0.15%) |
Dec 07, 2011 | 8.563 | 8.641 | 8.502 | 8.621 | 3,208,840 | +0.04(+0.43%) |
Dec 06, 2011 | 8.597 | 8.604 | 8.552 | 8.584 | 2,941,727 | +0.02(+0.23%) |
Dec 05, 2011 | 8.667 | 8.675 | 8.508 | 8.565 | 3,410,006 | -0.02(-0.28%) |
Dec 02, 2011 | 8.530 | 8.615 | 8.495 | 8.589 | 3,128,032 | +0.09(+1.02%) |
Dec 01, 2011 | 8.480 | 8.545 | 8.459 | 8.502 | 4,378,252 | +0.00(+0.03%) |
Nov 30, 2011 | 8.454 | 8.504 | 8.422 | 8.500 | 4,260,753 | +0.22(+2.62%) |
Nov 29, 2011 | 8.313 | 8.367 | 8.257 | 8.283 | 2,494,109 | +0.02(+0.29%) |
Nov 28, 2011 | 8.296 | 8.320 | 8.224 | 8.259 | 1,951,344 | +0.12(+1.47%) |
Nov 25, 2011 | 8.144 | 8.196 | 8.122 | 8.140 | 1,266,744 | -0.06(-0.77%) |
Nov 23, 2011 | 8.250 | 8.253 | 8.146 | 8.203 | 3,506,093 | -0.11(-1.38%) |
Nov 22, 2011 | 8.226 | 8.335 | 8.205 | 8.318 | 2,967,326 | +0.09(+1.11%) |
Nov 21, 2011 | 8.253 | 8.268 | 8.170 | 8.226 | 2,419,535 | -0.13(-1.56%) |
Nov 18, 2011 | 8.389 | 8.417 | 8.318 | 8.357 | 2,564,289 | +0.00(+0.05%) |
Nov 17, 2011 | 8.430 | 8.478 | 8.309 | 8.352 | 3,127,198 | -0.05(-0.62%) |
Nov 16, 2011 | 8.367 | 8.495 | 8.354 | 8.404 | 2,560,550 | -0.02(-0.26%) |
Nov 15, 2011 | 8.422 | 8.454 | 8.372 | 8.426 | 2,693,818 | -0.04(-0.49%) |
Nov 14, 2011 | 8.491 | 8.520 | 8.446 | 8.467 | 1,410,364 | -0.06(-0.71%) |
Nov 11, 2011 | 8.433 | 8.550 | 8.422 | 8.528 | 1,925,160 | +0.14(+1.63%) |
Nov 10, 2011 | 8.433 | 8.439 | 8.276 | 8.391 | 2,950,533 | +0.01(+0.08%) |
Nov 09, 2011 | 8.435 | 8.504 | 8.383 | 8.385 | 2,294,442 | -0.20(-2.35%) |
Nov 08, 2011 | 8.495 | 8.589 | 8.472 | 8.587 | 2,225,594 | +0.10(+1.12%) |
Nov 07, 2011 | 8.402 | 8.511 | 8.385 | 8.491 | 1,635,570 | +0.09(+1.06%) |
Nov 04, 2011 | 8.420 | 8.443 | 8.319 | 8.402 | 2,649,795 | -0.09(-1.05%) |
Nov 03, 2011 | 8.537 | 8.543 | 8.426 | 8.491 | 2,299,532 | +0.02(+0.26%) |
Nov 02, 2011 | 8.450 | 8.504 | 8.409 | 8.469 | 2,223,921 | +0.13(+1.56%) |