Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 10.02 | 10.09 | 9.987 | 9.999 | 1,069,889 | +0.01(+0.09%) |
Jan 30, 2012 | 9.954 | 9.993 | 9.918 | 9.990 | 506,617 | -0.04(-0.41%) |
Jan 27, 2012 | 9.938 | 10.06 | 9.938 | 10.03 | 88,878 | +0.11(+1.06%) |
Jan 26, 2012 | 9.991 | 10.04 | 9.882 | 9.925 | 1,406,709 | -0.03(-0.33%) |
Jan 25, 2012 | 9.701 | 9.971 | 9.701 | 9.958 | 399,846 | +0.28(+2.90%) |
Jan 24, 2012 | 9.620 | 9.722 | 9.620 | 9.678 | 420,391 | +0.06(+0.60%) |
Jan 23, 2012 | 9.601 | 9.678 | 9.579 | 9.620 | 825,972 | -0.00(-0.03%) |
Jan 20, 2012 | 9.664 | 9.664 | 9.582 | 9.623 | 90,875 | -0.07(-0.68%) |
Jan 19, 2012 | 9.574 | 9.725 | 9.574 | 9.689 | 654,529 | +0.13(+1.33%) |
Jan 18, 2012 | 9.458 | 9.562 | 9.425 | 9.562 | 386,062 | +0.09(+0.96%) |
Jan 17, 2012 | 9.475 | 9.530 | 9.461 | 9.471 | 592,326 | +0.05(+0.55%) |
Jan 13, 2012 | 9.359 | 9.421 | 9.333 | 9.419 | 308,741 | -0.03(-0.27%) |
Jan 12, 2012 | 9.452 | 9.452 | 9.334 | 9.444 | 160,261 | +0.00(+0.03%) |
Jan 11, 2012 | 9.314 | 9.449 | 9.314 | 9.441 | 84,758 | +0.08(+0.89%) |
Jan 10, 2012 | 9.356 | 9.370 | 9.328 | 9.358 | 296,188 | +0.07(+0.74%) |
Jan 09, 2012 | 9.322 | 9.322 | 9.226 | 9.289 | 310,036 | -0.03(-0.30%) |
Jan 06, 2012 | 9.295 | 9.336 | 9.250 | 9.317 | 656,405 | +0.02(+0.24%) |
Jan 05, 2012 | 9.240 | 9.309 | 9.201 | 9.295 | 194,992 | +0.04(+0.39%) |
Jan 04, 2012 | 9.319 | 9.320 | 9.240 | 9.259 | 79,955 | +0.05(+0.51%) |
Dec 30, 2011 | 9.220 | 9.269 | 9.212 | 9.212 | 264,761 | -0.01(-0.09%) |
Dec 29, 2011 | 9.098 | 9.226 | 9.098 | 9.220 | 88,789 | +0.13(+1.40%) |
Dec 28, 2011 | 9.204 | 9.211 | 9.088 | 9.093 | 160,357 | -0.13(-1.39%) |
Dec 27, 2011 | 9.171 | 9.254 | 9.171 | 9.222 | 518,755 | +0.02(+0.24%) |
Dec 23, 2011 | 9.178 | 9.207 | 9.148 | 9.200 | 1,076,746 | +0.18(+2.03%) |
Dec 21, 2011 | 8.938 | 9.029 | 8.897 | 9.016 | 83,916 | +0.05(+0.61%) |
Dec 20, 2011 | 8.894 | 8.974 | 8.894 | 8.961 | 840,534 | +0.28(+3.17%) |
Dec 19, 2011 | 8.805 | 8.843 | 8.669 | 8.686 | 168,651 | -0.08(-0.94%) |
Dec 16, 2011 | 8.766 | 8.814 | 8.719 | 8.768 | 200,798 | +0.01(+0.17%) |
Dec 15, 2011 | 8.706 | 8.775 | 8.706 | 8.753 | 131,202 | +0.14(+1.64%) |
Dec 14, 2011 | 8.705 | 8.705 | 8.609 | 8.612 | 162,174 | -0.12(-1.42%) |
Dec 13, 2011 | 8.863 | 8.921 | 8.708 | 8.736 | 165,259 | -0.10(-1.08%) |
Dec 12, 2011 | 8.882 | 8.882 | 8.775 | 8.832 | 66,281 | -0.13(-1.43%) |
Dec 09, 2011 | 8.760 | 8.988 | 8.760 | 8.960 | 433,949 | +0.16(+1.87%) |
Dec 08, 2011 | 9.041 | 9.041 | 8.781 | 8.796 | 143,280 | -0.30(-3.29%) |
Dec 07, 2011 | 9.062 | 9.110 | 8.963 | 9.095 | 116,498 | -0.02(-0.17%) |
Dec 06, 2011 | 9.148 | 9.151 | 9.058 | 9.110 | 28,251 | -0.02(-0.23%) |
Dec 05, 2011 | 9.152 | 9.220 | 9.097 | 9.131 | 253,845 | +0.17(+1.87%) |
Dec 02, 2011 | 9.281 | 9.323 | 8.907 | 8.963 | 481,304 | -0.23(-2.45%) |
Dec 01, 2011 | 9.159 | 9.262 | 9.156 | 9.188 | 104,324 | +0.04(+0.46%) |
Nov 30, 2011 | 8.955 | 9.146 | 8.955 | 9.146 | 97,968 | +0.42(+4.79%) |
Nov 29, 2011 | 8.758 | 8.797 | 8.727 | 8.728 | 92,986 | -0.02(-0.20%) |
Nov 28, 2011 | 8.644 | 8.770 | 8.644 | 8.745 | 51,220 | +0.29(+3.39%) |
Nov 25, 2011 | 8.471 | 8.570 | 8.459 | 8.459 | 79,720 | -0.04(-0.50%) |
Nov 23, 2011 | 8.553 | 8.594 | 8.494 | 8.501 | 603,960 | -0.15(-1.74%) |
Nov 22, 2011 | 8.615 | 8.711 | 8.606 | 8.652 | 91,613 | +0.04(+0.49%) |
Nov 21, 2011 | 8.667 | 8.667 | 8.561 | 8.609 | 388,145 | -0.16(-1.84%) |
Nov 18, 2011 | 8.824 | 8.857 | 8.763 | 8.770 | 70,861 | -0.11(-1.28%) |
Nov 17, 2011 | 9.057 | 9.057 | 8.841 | 8.884 | 643,613 | -0.18(-2.03%) |
Nov 16, 2011 | 9.140 | 9.239 | 9.068 | 9.068 | 456,362 | -0.18(-2.00%) |
Nov 15, 2011 | 9.157 | 9.271 | 9.096 | 9.253 | 168,287 | +0.12(+1.34%) |
Nov 14, 2011 | 9.146 | 9.214 | 9.107 | 9.131 | 91,274 | -0.09(-1.00%) |
Nov 11, 2011 | 9.115 | 9.253 | 9.115 | 9.223 | 176,079 | +0.17(+1.93%) |
Nov 10, 2011 | 9.010 | 9.102 | 8.994 | 9.048 | 153,838 | +0.09(+0.95%) |
Nov 09, 2011 | 9.120 | 9.145 | 8.951 | 8.963 | 211,676 | -0.36(-3.91%) |
Nov 08, 2011 | 9.225 | 9.336 | 9.140 | 9.328 | 314,729 | +0.14(+1.57%) |
Nov 07, 2011 | 9.095 | 9.184 | 9.002 | 9.184 | 125,153 | +0.06(+0.70%) |
Nov 04, 2011 | 9.104 | 9.159 | 9.036 | 9.120 | 82,958 | -0.05(-0.58%) |
Nov 03, 2011 | 9.074 | 9.185 | 9.037 | 9.173 | 97,400 | +0.19(+2.09%) |
Nov 02, 2011 | 8.946 | 9.032 | 8.924 | 8.985 | 39,844 | +0.05(+0.60%) |