Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 10.09 | 10.09 | 9.889 | 9.910 | 5,557 | -0.18(-1.82%) |
Jan 30, 2012 | 10.09 | 10.09 | 9.974 | 10.09 | 4,989 | -0.06(-0.62%) |
Jan 27, 2012 | 10.09 | 10.16 | 10.08 | 10.16 | 2,205 | +0.22(+2.21%) |
Jan 26, 2012 | 10.03 | 10.10 | 9.938 | 9.938 | 4,627 | -0.01(-0.09%) |
Jan 25, 2012 | 9.788 | 9.947 | 9.788 | 9.947 | 1,247 | +0.06(+0.56%) |
Jan 24, 2012 | 9.699 | 9.892 | 9.699 | 9.892 | 9,287 | +0.08(+0.84%) |
Jan 23, 2012 | 9.782 | 9.939 | 9.782 | 9.809 | 4,099 | -0.11(-1.10%) |
Jan 20, 2012 | 9.809 | 9.918 | 9.809 | 9.918 | 3,240 | +0.09(+0.93%) |
Jan 19, 2012 | 9.827 | 10.04 | 9.827 | 9.827 | 4,518 | -0.09(-0.89%) |
Jan 18, 2012 | 9.442 | 9.938 | 9.442 | 9.916 | 9,549 | +0.46(+4.86%) |
Jan 17, 2012 | 9.589 | 9.589 | 9.441 | 9.456 | 4,245 | +0.09(+0.94%) |
Jan 13, 2012 | 9.662 | 9.662 | 9.368 | 9.368 | 5,329 | -0.39(-3.95%) |
Jan 12, 2012 | 9.699 | 9.754 | 9.534 | 9.754 | 11,976 | +0.11(+1.14%) |
Jan 11, 2012 | 9.203 | 9.644 | 9.203 | 9.644 | 5,355 | +0.34(+3.61%) |
Jan 10, 2012 | 9.240 | 9.322 | 9.240 | 9.308 | 1,773 | +0.19(+2.04%) |
Jan 09, 2012 | 9.175 | 9.175 | 9.121 | 9.121 | 1,415 | +0.13(+1.43%) |
Jan 06, 2012 | 8.891 | 9.038 | 8.891 | 8.993 | 3,437 | +0.02(+0.26%) |
Jan 05, 2012 | 8.780 | 8.992 | 8.780 | 8.970 | 2,708 | +0.09(+1.07%) |
Jan 04, 2012 | 8.891 | 8.920 | 8.847 | 8.875 | 10,610 | +0.07(+0.76%) |
Dec 30, 2011 | 8.799 | 8.863 | 8.799 | 8.808 | 22,204 | -0.01(-0.10%) |
Dec 29, 2011 | 8.753 | 8.817 | 8.726 | 8.817 | 203,649 | +0.14(+1.59%) |
Dec 28, 2011 | 8.808 | 8.808 | 8.661 | 8.679 | 16,413 | -0.18(-2.07%) |
Dec 27, 2011 | 8.799 | 8.937 | 8.799 | 8.863 | 53,255 | -0.02(-0.21%) |
Dec 23, 2011 | 8.836 | 8.893 | 8.836 | 8.881 | 9,236 | +0.30(+3.53%) |
Dec 21, 2011 | 8.514 | 8.599 | 8.441 | 8.578 | 51,932 | -0.11(-1.27%) |
Dec 20, 2011 | 8.597 | 8.693 | 8.597 | 8.689 | 10,162 | +0.37(+4.42%) |
Dec 19, 2011 | 8.542 | 8.606 | 8.312 | 8.321 | 23,890 | -0.23(-2.69%) |
Dec 16, 2011 | 8.477 | 8.667 | 8.477 | 8.551 | 23,213 | +0.06(+0.65%) |
Dec 15, 2011 | 8.606 | 8.606 | 8.487 | 8.496 | 3,232 | -0.01(-0.11%) |
Dec 14, 2011 | 8.771 | 8.771 | 8.496 | 8.505 | 12,659 | -0.34(-3.84%) |
Dec 13, 2011 | 9.084 | 9.084 | 8.780 | 8.845 | 5,407 | -0.21(-2.31%) |
Dec 12, 2011 | 9.221 | 9.221 | 9.038 | 9.054 | 3,511 | -0.38(-4.01%) |
Dec 09, 2011 | 9.267 | 9.433 | 9.212 | 9.433 | 5,867 | +0.17(+1.78%) |
Dec 08, 2011 | 9.377 | 9.524 | 9.267 | 9.267 | 4,616 | -0.38(-3.90%) |
Dec 07, 2011 | 9.596 | 9.711 | 9.579 | 9.644 | 4,818 | -0.04(-0.39%) |
Dec 06, 2011 | 9.656 | 9.699 | 9.616 | 9.681 | 3,103 | +0.03(+0.29%) |
Dec 05, 2011 | 9.754 | 9.754 | 9.653 | 9.653 | 9,483 | +0.05(+0.52%) |
Dec 02, 2011 | 9.635 | 9.690 | 9.578 | 9.603 | 23,453 | +0.04(+0.44%) |
Dec 01, 2011 | 9.451 | 9.570 | 9.451 | 9.561 | 4,999 | +0.12(+1.26%) |
Nov 30, 2011 | 9.212 | 9.442 | 9.212 | 9.442 | 3,952 | +0.54(+6.09%) |
Nov 29, 2011 | 8.927 | 8.927 | 8.845 | 8.900 | 3,289 | -0.13(-1.42%) |
Nov 28, 2011 | 8.946 | 9.102 | 8.946 | 9.028 | 5,263 | +0.36(+4.13%) |
Nov 25, 2011 | 8.716 | 8.735 | 8.670 | 8.670 | 1,502 | -0.16(-1.78%) |
Nov 23, 2011 | 9.001 | 9.001 | 8.808 | 8.827 | 3,319 | -0.22(-2.43%) |
Nov 22, 2011 | 9.056 | 9.102 | 9.010 | 9.047 | 7,157 | -0.09(-0.98%) |
Nov 21, 2011 | 9.203 | 9.203 | 9.039 | 9.136 | 4,119 | -0.32(-3.33%) |
Nov 18, 2011 | 9.607 | 9.607 | 9.451 | 9.451 | 6,183 | -0.09(-0.96%) |
Nov 17, 2011 | 9.827 | 9.827 | 9.543 | 9.543 | 64,387 | -0.39(-3.97%) |
Nov 16, 2011 | 9.892 | 10.11 | 9.892 | 9.938 | 3,787 | -0.04(-0.44%) |
Nov 15, 2011 | 9.873 | 9.982 | 9.791 | 9.982 | 2,049 | +0.15(+1.57%) |
Nov 14, 2011 | 9.910 | 9.974 | 9.818 | 9.827 | 3,943 | -0.18(-1.84%) |
Nov 11, 2011 | 9.782 | 10.04 | 9.782 | 10.01 | 4,226 | +0.30(+3.12%) |
Nov 10, 2011 | 9.846 | 9.846 | 9.635 | 9.708 | 6,085 | -0.04(-0.40%) |
Nov 09, 2011 | 9.910 | 9.957 | 9.747 | 9.747 | 1,491 | -0.47(-4.56%) |
Nov 08, 2011 | 10.19 | 10.21 | 10.03 | 10.21 | 3,228 | +0.09(+0.91%) |
Nov 07, 2011 | 10.04 | 10.12 | 9.990 | 10.12 | 2,701 | -0.19(-1.87%) |
Nov 04, 2011 | 9.919 | 10.31 | 9.919 | 10.31 | 2,473 | +0.31(+3.12%) |
Nov 03, 2011 | 9.846 | 10.00 | 9.717 | 10.00 | 3,935 | +0.28(+2.93%) |
Nov 02, 2011 | 9.873 | 9.873 | 9.717 | 9.717 | 2,123 | -0.01(-0.09%) |