Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 10.02 | 10.06 | 9.739 | 9.819 | 47,163,152 | -0.06(-0.59%) |
Jan 30, 2012 | 9.800 | 9.900 | 9.707 | 9.877 | 34,973,616 | -0.12(-1.22%) |
Jan 27, 2012 | 10.03 | 10.05 | 9.904 | 9.999 | 42,096,700 | -0.03(-0.32%) |
Jan 26, 2012 | 10.33 | 10.37 | 9.978 | 10.03 | 56,652,724 | -0.19(-1.89%) |
Jan 25, 2012 | 10.14 | 10.25 | 9.884 | 10.22 | 47,251,436 | +0.08(+0.82%) |
Jan 24, 2012 | 10.02 | 10.32 | 9.909 | 10.14 | 75,521,720 | +0.14(+1.45%) |
Jan 23, 2012 | 9.601 | 10.21 | 9.588 | 9.996 | 99,244,984 | +0.41(+4.29%) |
Jan 20, 2012 | 9.556 | 9.623 | 9.469 | 9.585 | 48,263,004 | -0.04(-0.47%) |
Jan 19, 2012 | 9.607 | 9.726 | 9.591 | 9.630 | 45,688,280 | -0.01(-0.10%) |
Jan 18, 2012 | 9.434 | 9.659 | 9.418 | 9.639 | 73,287,296 | +0.33(+3.54%) |
Jan 17, 2012 | 9.392 | 9.479 | 9.218 | 9.310 | 51,473,468 | +0.19(+2.13%) |
Jan 13, 2012 | 8.980 | 9.170 | 8.926 | 9.115 | 78,675,064 | +0.05(+0.53%) |
Jan 12, 2012 | 8.919 | 9.202 | 8.903 | 9.067 | 78,402,808 | +0.19(+2.17%) |
Jan 11, 2012 | 8.762 | 8.935 | 8.743 | 8.874 | 31,364,248 | +0.05(+0.58%) |
Jan 10, 2012 | 8.784 | 8.900 | 8.759 | 8.823 | 52,786,404 | +0.18(+2.12%) |
Jan 09, 2012 | 8.383 | 8.669 | 8.334 | 8.640 | 81,041,784 | +0.38(+4.63%) |
Jan 06, 2012 | 8.437 | 8.437 | 8.241 | 8.257 | 26,548,666 | -0.13(-1.61%) |
Jan 05, 2012 | 8.457 | 8.476 | 8.315 | 8.392 | 26,658,764 | -0.11(-1.32%) |
Jan 04, 2012 | 8.328 | 8.543 | 8.328 | 8.505 | 38,427,912 | +0.58(+7.38%) |
Dec 30, 2011 | 7.828 | 7.961 | 7.825 | 7.920 | 21,475,164 | +0.08(+1.02%) |
Dec 29, 2011 | 7.799 | 7.898 | 7.665 | 7.840 | 37,327,596 | +0.04(+0.45%) |
Dec 28, 2011 | 8.032 | 8.054 | 7.748 | 7.805 | 41,806,704 | -0.32(-3.92%) |
Dec 27, 2011 | 8.172 | 8.210 | 8.095 | 8.124 | 21,126,156 | -0.08(-0.97%) |
Dec 23, 2011 | 8.220 | 8.229 | 8.122 | 8.204 | 20,204,392 | +0.17(+2.10%) |
Dec 21, 2011 | 7.984 | 8.067 | 7.856 | 8.035 | 35,836,652 | -0.02(-0.20%) |
Dec 20, 2011 | 7.939 | 8.143 | 7.917 | 8.051 | 45,113,628 | +0.39(+5.12%) |
Dec 19, 2011 | 7.863 | 7.869 | 7.620 | 7.659 | 34,795,656 | -0.15(-1.88%) |
Dec 16, 2011 | 7.949 | 7.958 | 7.786 | 7.805 | 52,570,780 | -0.06(-0.73%) |
Dec 15, 2011 | 8.210 | 8.223 | 7.824 | 7.863 | 45,655,980 | -0.05(-0.64%) |
Dec 14, 2011 | 8.092 | 8.137 | 7.866 | 7.914 | 49,783,880 | -0.27(-3.27%) |
Dec 13, 2011 | 8.366 | 8.497 | 8.099 | 8.181 | 54,478,560 | -0.17(-2.02%) |
Dec 12, 2011 | 8.503 | 8.503 | 8.207 | 8.350 | 56,430,348 | -0.38(-4.31%) |
Dec 09, 2011 | 8.542 | 8.797 | 8.513 | 8.726 | 31,673,942 | +0.24(+2.85%) |
Dec 08, 2011 | 8.886 | 8.902 | 8.404 | 8.484 | 60,470,496 | -0.49(-5.47%) |
Dec 07, 2011 | 8.930 | 9.045 | 8.867 | 8.975 | 42,236,564 | +0.02(+0.21%) |
Dec 06, 2011 | 8.956 | 9.042 | 8.892 | 8.956 | 37,406,824 | -0.05(-0.60%) |
Dec 05, 2011 | 8.934 | 9.064 | 8.902 | 9.010 | 51,664,068 | +0.23(+2.65%) |
Dec 02, 2011 | 8.819 | 8.844 | 8.704 | 8.777 | 46,577,192 | +0.08(+0.88%) |
Dec 01, 2011 | 8.637 | 8.816 | 8.631 | 8.701 | 47,603,784 | +0.10(+1.15%) |
Nov 30, 2011 | 8.561 | 8.624 | 8.220 | 8.602 | 60,765,932 | +0.49(+6.05%) |
Nov 29, 2011 | 8.089 | 8.333 | 8.057 | 8.111 | 44,274,100 | -0.04(-0.43%) |
Nov 28, 2011 | 8.041 | 8.159 | 8.003 | 8.146 | 36,166,980 | +0.37(+4.71%) |
Nov 25, 2011 | 7.882 | 7.990 | 7.751 | 7.780 | 24,482,098 | -0.18(-2.32%) |
Nov 23, 2011 | 8.121 | 8.121 | 7.936 | 7.965 | 38,912,392 | -0.29(-3.51%) |
Nov 22, 2011 | 8.293 | 8.398 | 8.185 | 8.255 | 31,892,588 | -0.10(-1.15%) |
Nov 21, 2011 | 8.341 | 8.410 | 8.118 | 8.350 | 43,815,192 | -0.14(-1.69%) |
Nov 18, 2011 | 8.491 | 8.535 | 8.369 | 8.494 | 44,223,572 | +0.08(+0.91%) |
Nov 17, 2011 | 8.666 | 8.752 | 8.334 | 8.417 | 53,060,456 | -0.24(-2.80%) |
Nov 16, 2011 | 8.522 | 8.793 | 8.481 | 8.659 | 47,565,696 | +0.04(+0.44%) |
Nov 15, 2011 | 8.538 | 8.714 | 8.500 | 8.621 | 37,051,240 | +0.02(+0.19%) |
Nov 14, 2011 | 8.669 | 8.682 | 8.491 | 8.605 | 35,056,548 | -0.09(-0.99%) |
Nov 11, 2011 | 8.666 | 8.783 | 8.609 | 8.692 | 36,152,704 | +0.21(+2.46%) |
Nov 10, 2011 | 8.559 | 8.600 | 8.379 | 8.483 | 49,718,536 | +0.15(+1.86%) |
Nov 09, 2011 | 8.663 | 8.679 | 8.293 | 8.328 | 68,520,576 | -0.66(-7.38%) |
Nov 08, 2011 | 9.033 | 9.039 | 8.853 | 8.992 | 45,156,792 | +0.05(+0.53%) |
Nov 07, 2011 | 8.704 | 8.992 | 8.704 | 8.945 | 64,243,508 | +0.24(+2.76%) |
Nov 04, 2011 | 8.647 | 8.723 | 8.492 | 8.704 | 41,685,324 | +0.09(+1.03%) |
Nov 03, 2011 | 8.575 | 8.647 | 8.442 | 8.616 | 42,681,796 | +0.14(+1.68%) |
Nov 02, 2011 | 8.442 | 8.592 | 8.322 | 8.474 | 40,742,656 | +0.20(+2.41%) |