Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 9.585 | 9.617 | 9.430 | 9.454 | 13,778,371 | -0.13(-1.37%) |
Jan 30, 2012 | 9.629 | 9.637 | 9.550 | 9.585 | 9,745,161 | -0.08(-0.86%) |
Jan 27, 2012 | 9.768 | 9.812 | 9.649 | 9.669 | 9,159,117 | -0.11(-1.10%) |
Jan 26, 2012 | 9.840 | 9.872 | 9.737 | 9.776 | 8,768,101 | -0.03(-0.32%) |
Jan 25, 2012 | 9.657 | 9.846 | 9.649 | 9.808 | 10,991,533 | +0.12(+1.27%) |
Jan 24, 2012 | 9.585 | 9.713 | 9.566 | 9.685 | 7,188,613 | +0.08(+0.87%) |
Jan 23, 2012 | 9.506 | 9.629 | 9.502 | 9.601 | 13,256,443 | +0.09(+0.92%) |
Jan 20, 2012 | 9.558 | 9.562 | 9.438 | 9.514 | 16,057,119 | -0.06(-0.62%) |
Jan 19, 2012 | 9.621 | 9.633 | 9.542 | 9.573 | 14,804,750 | -0.02(-0.25%) |
Jan 18, 2012 | 9.593 | 9.701 | 9.558 | 9.597 | 12,673,379 | -0.08(-0.78%) |
Jan 17, 2012 | 9.697 | 9.880 | 9.669 | 9.673 | 11,405,434 | +0.07(+0.75%) |
Jan 13, 2012 | 9.542 | 9.649 | 9.510 | 9.601 | 15,657,116 | +0.06(+0.63%) |
Jan 12, 2012 | 9.569 | 9.609 | 9.466 | 9.542 | 10,703,818 | -0.04(-0.46%) |
Jan 11, 2012 | 9.621 | 9.641 | 9.518 | 9.585 | 10,991,574 | -0.09(-0.95%) |
Jan 10, 2012 | 9.721 | 9.784 | 9.661 | 9.677 | 13,223,827 | +0.02(+0.25%) |
Jan 09, 2012 | 9.633 | 9.677 | 9.593 | 9.653 | 7,388,281 | +0.03(+0.29%) |
Jan 06, 2012 | 9.665 | 9.689 | 9.566 | 9.625 | 9,477,292 | -0.04(-0.41%) |
Jan 05, 2012 | 9.661 | 9.685 | 9.554 | 9.665 | 10,714,541 | +0.01(+0.08%) |
Jan 04, 2012 | 9.764 | 9.784 | 9.649 | 9.657 | 8,743,899 | +0.02(+0.21%) |
Dec 30, 2011 | 9.729 | 9.729 | 9.637 | 9.637 | 4,493,049 | -0.09(-0.94%) |
Dec 29, 2011 | 9.729 | 9.749 | 9.693 | 9.729 | 4,285,813 | +0.05(+0.49%) |
Dec 28, 2011 | 9.709 | 9.745 | 9.669 | 9.681 | 5,791,665 | -0.06(-0.57%) |
Dec 27, 2011 | 9.701 | 9.776 | 9.669 | 9.737 | 4,064,712 | -0.00(-0.04%) |
Dec 23, 2011 | 9.661 | 9.749 | 9.629 | 9.741 | 5,298,589 | +0.00(+0.00%) |
Dec 21, 2011 | 9.550 | 9.800 | 9.550 | 9.741 | 15,866,925 | +0.20(+2.09%) |
Dec 20, 2011 | 9.462 | 9.558 | 9.458 | 9.542 | 11,045,074 | +0.19(+2.04%) |
Dec 19, 2011 | 9.498 | 9.558 | 9.331 | 9.351 | 8,355,381 | -0.08(-0.89%) |
Dec 16, 2011 | 9.546 | 9.566 | 9.406 | 9.434 | 17,292,226 | -0.04(-0.42%) |
Dec 15, 2011 | 9.422 | 9.518 | 9.418 | 9.474 | 13,112,884 | +0.10(+1.10%) |
Dec 14, 2011 | 9.466 | 9.534 | 9.367 | 9.371 | 11,703,527 | -0.10(-1.09%) |
Dec 13, 2011 | 9.518 | 9.617 | 9.448 | 9.474 | 15,398,619 | -0.04(-0.46%) |
Dec 12, 2011 | 9.470 | 9.538 | 9.418 | 9.518 | 11,768,071 | -0.01(-0.08%) |
Dec 09, 2011 | 9.386 | 9.577 | 9.371 | 9.526 | 11,879,285 | +0.17(+1.79%) |
Dec 08, 2011 | 9.410 | 9.438 | 9.335 | 9.359 | 9,477,886 | -0.07(-0.72%) |
Dec 07, 2011 | 9.382 | 9.470 | 9.379 | 9.426 | 10,511,468 | -0.01(-0.13%) |
Dec 06, 2011 | 9.434 | 9.494 | 9.414 | 9.438 | 10,294,152 | +0.02(+0.17%) |
Dec 05, 2011 | 9.375 | 9.498 | 9.355 | 9.422 | 9,595,006 | +0.13(+1.37%) |
Dec 02, 2011 | 9.311 | 9.355 | 9.259 | 9.295 | 13,273,917 | -0.00(-0.04%) |
Dec 01, 2011 | 9.434 | 9.442 | 9.128 | 9.299 | 24,882,582 | +0.08(+0.82%) |
Nov 30, 2011 | 9.044 | 9.223 | 8.949 | 9.223 | 27,681,550 | +0.33(+3.71%) |
Nov 29, 2011 | 9.012 | 9.032 | 8.893 | 8.893 | 17,131,470 | -0.13(-1.46%) |
Nov 28, 2011 | 8.921 | 9.060 | 8.917 | 9.024 | 12,980,967 | +0.21(+2.35%) |
Nov 25, 2011 | 8.654 | 8.861 | 8.626 | 8.817 | 6,986,089 | +0.14(+1.56%) |
Nov 23, 2011 | 8.674 | 8.762 | 8.658 | 8.682 | 11,111,908 | -0.02(-0.23%) |
Nov 22, 2011 | 8.813 | 8.833 | 8.698 | 8.702 | 11,851,426 | -0.10(-1.09%) |
Nov 21, 2011 | 8.762 | 8.845 | 8.746 | 8.798 | 8,747,847 | -0.09(-0.99%) |
Nov 18, 2011 | 8.833 | 8.933 | 8.778 | 8.885 | 11,324,680 | +0.09(+1.00%) |
Nov 17, 2011 | 8.941 | 9.000 | 8.750 | 8.798 | 17,176,762 | -0.15(-1.65%) |
Nov 16, 2011 | 9.128 | 9.160 | 8.933 | 8.945 | 14,740,061 | -0.25(-2.73%) |
Nov 15, 2011 | 9.172 | 9.243 | 9.120 | 9.195 | 13,824,762 | -0.01(-0.13%) |
Nov 14, 2011 | 9.243 | 9.335 | 9.148 | 9.207 | 8,485,814 | -0.12(-1.24%) |
Nov 11, 2011 | 9.168 | 9.339 | 9.160 | 9.323 | 8,877,536 | +0.20(+2.23%) |
Nov 10, 2011 | 9.088 | 9.176 | 9.012 | 9.120 | 8,164,781 | +0.11(+1.26%) |
Nov 09, 2011 | 9.090 | 9.117 | 8.983 | 9.006 | 10,661,485 | -0.20(-2.15%) |
Nov 08, 2011 | 9.133 | 9.212 | 9.074 | 9.204 | 9,970,252 | +0.07(+0.74%) |
Nov 07, 2011 | 9.018 | 9.149 | 8.983 | 9.137 | 9,309,362 | +0.11(+1.18%) |
Nov 04, 2011 | 8.884 | 9.052 | 8.864 | 9.030 | 11,167,019 | +0.07(+0.75%) |
Nov 03, 2011 | 8.983 | 8.987 | 8.840 | 8.963 | 16,904,230 | +0.00(+0.00%) |
Nov 02, 2011 | 9.018 | 9.058 | 8.939 | 8.963 | 15,792,031 | +0.06(+0.67%) |