Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 9.961 | 10.03 | 9.795 | 9.806 | 5,380,903 | -0.12(-1.25%) |
Jan 30, 2012 | 9.961 | 10.03 | 9.894 | 9.930 | 4,413,448 | -0.09(-0.93%) |
Jan 27, 2012 | 9.997 | 10.08 | 9.966 | 10.02 | 2,260,632 | +0.00(+0.00%) |
Jan 26, 2012 | 10.09 | 10.15 | 10.00 | 10.02 | 4,067,988 | -0.01(-0.05%) |
Jan 25, 2012 | 10.02 | 10.05 | 9.925 | 10.03 | 4,152,924 | +0.02(+0.15%) |
Jan 24, 2012 | 9.987 | 10.09 | 9.956 | 10.01 | 4,771,187 | -0.02(-0.15%) |
Jan 23, 2012 | 10.04 | 10.12 | 9.956 | 10.03 | 4,280,187 | +0.01(+0.05%) |
Jan 20, 2012 | 10.07 | 10.08 | 9.945 | 10.02 | 6,808,102 | -0.05(-0.51%) |
Jan 19, 2012 | 10.10 | 10.13 | 9.971 | 10.07 | 5,103,619 | -0.02(-0.15%) |
Jan 18, 2012 | 10.01 | 10.10 | 9.950 | 10.09 | 3,654,964 | +0.10(+1.03%) |
Jan 17, 2012 | 9.992 | 10.12 | 9.935 | 9.987 | 5,419,058 | +0.05(+0.47%) |
Jan 13, 2012 | 9.878 | 10.02 | 9.862 | 9.940 | 3,116,895 | -0.03(-0.26%) |
Jan 12, 2012 | 10.01 | 10.01 | 9.857 | 9.966 | 2,949,993 | -0.03(-0.26%) |
Jan 11, 2012 | 9.873 | 10.00 | 9.873 | 9.992 | 3,593,803 | +0.08(+0.78%) |
Jan 10, 2012 | 9.909 | 9.987 | 9.888 | 9.914 | 3,349,577 | +0.08(+0.84%) |
Jan 09, 2012 | 9.852 | 9.873 | 9.769 | 9.831 | 3,605,641 | +0.02(+0.21%) |
Jan 06, 2012 | 9.811 | 9.894 | 9.765 | 9.811 | 3,927,787 | +0.00(+0.00%) |
Jan 05, 2012 | 9.697 | 9.816 | 9.612 | 9.811 | 4,255,288 | +0.09(+0.90%) |
Jan 04, 2012 | 9.651 | 9.738 | 9.563 | 9.723 | 6,202,053 | +0.14(+1.46%) |
Dec 30, 2011 | 9.594 | 9.640 | 9.583 | 9.583 | 2,412,388 | -0.01(-0.11%) |
Dec 29, 2011 | 9.511 | 9.622 | 9.511 | 9.594 | 2,561,683 | +0.08(+0.81%) |
Dec 28, 2011 | 9.620 | 9.645 | 9.475 | 9.516 | 2,410,529 | -0.08(-0.81%) |
Dec 27, 2011 | 9.609 | 9.666 | 9.568 | 9.594 | 1,725,454 | -0.04(-0.43%) |
Dec 23, 2011 | 9.532 | 9.666 | 9.532 | 9.635 | 2,664,300 | +0.18(+1.86%) |
Dec 21, 2011 | 9.485 | 9.537 | 9.368 | 9.459 | 3,342,702 | +0.02(+0.16%) |
Dec 20, 2011 | 9.480 | 9.614 | 9.428 | 9.444 | 4,807,182 | +0.13(+1.39%) |
Dec 19, 2011 | 9.537 | 9.609 | 9.284 | 9.315 | 3,560,574 | -0.17(-1.74%) |
Dec 16, 2011 | 9.475 | 9.651 | 9.423 | 9.480 | 13,329,960 | +0.06(+0.60%) |
Dec 15, 2011 | 9.511 | 9.511 | 9.335 | 9.423 | 8,991,482 | -0.01(-0.05%) |
Dec 14, 2011 | 9.527 | 9.552 | 9.366 | 9.428 | 4,837,791 | -0.10(-1.08%) |
Dec 13, 2011 | 9.806 | 9.821 | 9.480 | 9.532 | 5,427,303 | -0.22(-2.23%) |
Dec 12, 2011 | 9.676 | 9.767 | 9.594 | 9.749 | 4,568,955 | +0.02(+0.16%) |
Dec 09, 2011 | 9.645 | 9.775 | 9.485 | 9.733 | 5,687,472 | +0.11(+1.18%) |
Dec 08, 2011 | 9.744 | 9.816 | 9.594 | 9.620 | 5,798,042 | -0.19(-1.95%) |
Dec 07, 2011 | 9.795 | 9.816 | 9.671 | 9.811 | 9,155,018 | -0.01(-0.11%) |
Dec 06, 2011 | 9.795 | 9.878 | 9.718 | 9.821 | 4,766,507 | +0.02(+0.21%) |
Dec 05, 2011 | 9.707 | 9.821 | 9.684 | 9.800 | 5,775,972 | +0.22(+2.32%) |
Dec 02, 2011 | 9.656 | 9.800 | 9.563 | 9.578 | 4,486,889 | +0.04(+0.43%) |
Dec 01, 2011 | 9.506 | 9.666 | 9.506 | 9.537 | 4,324,323 | -0.09(-0.97%) |
Nov 30, 2011 | 9.501 | 9.630 | 9.470 | 9.630 | 5,973,849 | +0.39(+4.19%) |
Nov 29, 2011 | 9.185 | 9.273 | 9.103 | 9.242 | 7,901,343 | +0.10(+1.13%) |
Nov 28, 2011 | 9.196 | 9.227 | 9.066 | 9.139 | 5,009,711 | +0.17(+1.90%) |
Nov 25, 2011 | 8.968 | 9.113 | 8.963 | 8.968 | 1,962,319 | -0.01(-0.06%) |
Nov 23, 2011 | 9.165 | 9.191 | 8.958 | 8.973 | 3,448,072 | -0.26(-2.80%) |
Nov 22, 2011 | 9.216 | 9.323 | 9.154 | 9.232 | 3,438,873 | -0.03(-0.33%) |
Nov 21, 2011 | 9.428 | 9.433 | 9.180 | 9.263 | 5,584,455 | -0.29(-3.03%) |
Nov 18, 2011 | 9.594 | 9.656 | 9.480 | 9.552 | 3,994,304 | +0.01(+0.11%) |
Nov 17, 2011 | 9.707 | 9.718 | 9.464 | 9.542 | 4,795,787 | -0.15(-1.55%) |
Nov 16, 2011 | 9.759 | 9.904 | 9.687 | 9.692 | 4,419,271 | -0.16(-1.63%) |
Nov 15, 2011 | 9.761 | 9.878 | 9.695 | 9.852 | 5,432,173 | +0.06(+0.62%) |
Nov 14, 2011 | 9.867 | 9.888 | 9.751 | 9.791 | 3,293,702 | -0.07(-0.67%) |
Nov 11, 2011 | 9.741 | 9.903 | 9.720 | 9.857 | 3,103,443 | +0.22(+2.26%) |
Nov 10, 2011 | 9.837 | 9.862 | 9.604 | 9.639 | 6,719,136 | -0.10(-1.04%) |
Nov 09, 2011 | 10.02 | 10.04 | 9.720 | 9.741 | 6,230,066 | -0.47(-4.57%) |
Nov 08, 2011 | 10.33 | 10.37 | 10.11 | 10.21 | 7,257,795 | -0.06(-0.59%) |
Nov 07, 2011 | 10.13 | 10.29 | 10.08 | 10.27 | 11,528,347 | +0.15(+1.45%) |
Nov 04, 2011 | 9.898 | 10.12 | 9.837 | 10.12 | 10,428,883 | +0.11(+1.06%) |
Nov 03, 2011 | 9.715 | 10.02 | 9.583 | 10.01 | 12,368,742 | +0.38(+3.89%) |
Nov 02, 2011 | 10.24 | 10.24 | 9.457 | 9.639 | 15,275,178 | -0.36(-3.60%) |