Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 9.830 | 9.830 | 9.712 | 9.768 | 136,169 | +0.04(+0.36%) |
Jan 30, 2012 | 9.669 | 9.755 | 9.654 | 9.733 | 102,670 | -0.01(-0.06%) |
Jan 27, 2012 | 9.737 | 9.739 | 9.711 | 9.739 | 9,103 | +0.01(+0.06%) |
Jan 26, 2012 | 9.835 | 9.835 | 9.733 | 9.733 | 17,728 | -0.05(-0.54%) |
Jan 25, 2012 | 9.775 | 9.786 | 9.660 | 9.786 | 57,508 | +0.13(+1.37%) |
Jan 24, 2012 | 9.659 | 9.670 | 9.581 | 9.654 | 47,176 | +0.02(+0.21%) |
Jan 23, 2012 | 9.717 | 9.719 | 9.614 | 9.634 | 90,176 | -0.00(-0.03%) |
Jan 20, 2012 | 9.670 | 9.670 | 9.623 | 9.637 | 203,133 | -0.03(-0.27%) |
Jan 19, 2012 | 9.660 | 9.682 | 9.628 | 9.662 | 107,336 | +0.07(+0.77%) |
Jan 18, 2012 | 9.443 | 9.588 | 9.443 | 9.588 | 102,158 | +0.13(+1.40%) |
Jan 17, 2012 | 9.505 | 9.505 | 9.447 | 9.455 | 109,850 | +0.07(+0.79%) |
Jan 13, 2012 | 9.386 | 9.398 | 9.320 | 9.382 | 312,643 | -0.06(-0.61%) |
Jan 12, 2012 | 9.535 | 9.535 | 9.276 | 9.440 | 60,512 | +0.04(+0.46%) |
Jan 11, 2012 | 9.382 | 9.405 | 9.371 | 9.396 | 57,872 | +0.03(+0.28%) |
Jan 10, 2012 | 9.403 | 9.403 | 9.336 | 9.370 | 140,095 | +0.09(+0.98%) |
Jan 09, 2012 | 9.289 | 9.293 | 9.228 | 9.279 | 84,771 | +0.01(+0.10%) |
Jan 06, 2012 | 9.299 | 9.299 | 9.203 | 9.270 | 309,787 | +0.03(+0.29%) |
Jan 05, 2012 | 9.185 | 9.268 | 9.119 | 9.243 | 184,814 | +0.06(+0.62%) |
Jan 04, 2012 | 9.126 | 9.186 | 9.091 | 9.186 | 449,712 | +0.13(+1.46%) |
Dec 30, 2011 | 9.035 | 9.061 | 9.034 | 9.054 | 31,462 | +0.02(+0.20%) |
Dec 29, 2011 | 9.001 | 9.052 | 9.001 | 9.035 | 28,469 | +0.06(+0.68%) |
Dec 28, 2011 | 9.101 | 9.101 | 8.964 | 8.975 | 37,265 | -0.10(-1.15%) |
Dec 27, 2011 | 9.052 | 9.105 | 9.052 | 9.079 | 31,507 | +0.03(+0.30%) |
Dec 23, 2011 | 9.044 | 9.052 | 9.009 | 9.052 | 23,508 | +0.14(+1.53%) |
Dec 21, 2011 | 8.988 | 8.988 | 8.826 | 8.916 | 28,537 | -0.09(-1.02%) |
Dec 20, 2011 | 8.888 | 9.008 | 8.888 | 9.008 | 54,470 | +0.26(+3.00%) |
Dec 19, 2011 | 8.917 | 8.917 | 8.729 | 8.745 | 67,510 | -0.12(-1.32%) |
Dec 16, 2011 | 8.866 | 8.954 | 8.835 | 8.862 | 119,977 | +0.06(+0.72%) |
Dec 15, 2011 | 8.896 | 8.896 | 8.784 | 8.799 | 48,382 | +0.00(+0.04%) |
Dec 14, 2011 | 8.866 | 8.866 | 8.756 | 8.795 | 46,475 | -0.13(-1.45%) |
Dec 13, 2011 | 9.110 | 9.110 | 8.899 | 8.925 | 52,469 | -0.11(-1.21%) |
Dec 12, 2011 | 9.048 | 9.048 | 8.975 | 9.034 | 39,351 | -0.12(-1.29%) |
Dec 09, 2011 | 9.026 | 9.158 | 9.026 | 9.153 | 41,817 | +0.17(+1.84%) |
Dec 08, 2011 | 9.123 | 9.135 | 8.987 | 8.987 | 248,566 | -0.13(-1.46%) |
Dec 07, 2011 | 9.147 | 9.147 | 9.035 | 9.120 | 62,732 | -0.04(-0.39%) |
Dec 06, 2011 | 9.220 | 9.220 | 9.126 | 9.156 | 81,067 | -0.02(-0.16%) |
Dec 05, 2011 | 9.204 | 9.243 | 9.165 | 9.171 | 72,150 | +0.08(+0.89%) |
Dec 02, 2011 | 9.147 | 9.197 | 9.086 | 9.091 | 137,760 | -0.01(-0.08%) |
Dec 01, 2011 | 9.032 | 9.119 | 9.014 | 9.098 | 304,609 | +0.05(+0.50%) |
Nov 30, 2011 | 8.902 | 9.053 | 8.902 | 9.052 | 362,215 | +0.33(+3.75%) |
Nov 29, 2011 | 8.812 | 8.812 | 8.706 | 8.724 | 46,829 | -0.00(-0.05%) |
Nov 28, 2011 | 8.675 | 8.764 | 8.675 | 8.729 | 108,477 | +0.26(+3.06%) |
Nov 25, 2011 | 8.536 | 8.572 | 8.469 | 8.469 | 42,240 | -0.09(-1.01%) |
Nov 23, 2011 | 8.635 | 8.651 | 8.526 | 8.556 | 133,125 | -0.15(-1.72%) |
Nov 22, 2011 | 8.689 | 8.753 | 8.662 | 8.706 | 248,395 | -0.02(-0.26%) |
Nov 21, 2011 | 8.780 | 8.780 | 8.657 | 8.729 | 185,160 | -0.18(-1.97%) |
Nov 18, 2011 | 9.015 | 9.015 | 8.890 | 8.904 | 194,328 | -0.04(-0.45%) |
Nov 17, 2011 | 9.110 | 9.110 | 8.920 | 8.944 | 83,030 | -0.18(-2.02%) |
Nov 16, 2011 | 9.199 | 9.267 | 9.114 | 9.129 | 126,686 | -0.15(-1.59%) |
Nov 15, 2011 | 9.196 | 9.314 | 9.160 | 9.276 | 88,133 | +0.10(+1.06%) |
Nov 14, 2011 | 9.275 | 9.275 | 9.154 | 9.179 | 35,287 | -0.07(-0.76%) |
Nov 11, 2011 | 9.174 | 9.261 | 9.163 | 9.249 | 43,986 | +0.16(+1.79%) |
Nov 10, 2011 | 9.174 | 9.174 | 9.018 | 9.086 | 118,923 | +0.02(+0.19%) |
Nov 09, 2011 | 9.283 | 9.283 | 9.061 | 9.069 | 332,293 | -0.35(-3.72%) |
Nov 08, 2011 | 9.403 | 9.438 | 9.285 | 9.419 | 85,599 | +0.11(+1.21%) |
Nov 07, 2011 | 9.241 | 9.307 | 9.197 | 9.306 | 158,263 | +0.03(+0.28%) |
Nov 04, 2011 | 9.183 | 9.296 | 9.182 | 9.280 | 41,874 | -0.05(-0.52%) |
Nov 03, 2011 | 9.209 | 9.328 | 9.115 | 9.328 | 49,615 | +0.22(+2.40%) |
Nov 02, 2011 | 9.115 | 9.145 | 9.045 | 9.109 | 169,109 | +0.11(+1.20%) |