Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 9.498 | 9.524 | 9.083 | 9.304 | 16,469,375 | -0.19(-2.04%) |
Jan 30, 2012 | 9.189 | 9.595 | 9.057 | 9.498 | 17,403,062 | +0.34(+3.66%) |
Jan 27, 2012 | 8.889 | 9.330 | 8.828 | 9.163 | 14,562,342 | +0.19(+2.16%) |
Jan 26, 2012 | 9.066 | 9.299 | 8.916 | 8.969 | 35,974,368 | +0.19(+2.11%) |
Jan 25, 2012 | 8.748 | 9.083 | 8.748 | 8.783 | 46,868,464 | +0.51(+6.18%) |
Jan 24, 2012 | 8.193 | 8.369 | 8.104 | 8.272 | 14,411,394 | +0.08(+0.97%) |
Jan 23, 2012 | 8.307 | 8.431 | 8.193 | 8.193 | 17,402,118 | -0.11(-1.28%) |
Jan 20, 2012 | 8.201 | 8.373 | 8.157 | 8.298 | 8,895,344 | +0.07(+0.86%) |
Jan 19, 2012 | 7.884 | 8.351 | 7.866 | 8.228 | 16,243,911 | +0.36(+4.60%) |
Jan 18, 2012 | 7.752 | 8.043 | 7.611 | 7.866 | 15,973,619 | +0.17(+2.18%) |
Jan 17, 2012 | 7.822 | 7.858 | 7.637 | 7.699 | 7,803,248 | -0.11(-1.36%) |
Jan 13, 2012 | 7.672 | 7.946 | 7.602 | 7.805 | 11,485,065 | -0.02(-0.23%) |
Jan 12, 2012 | 7.584 | 7.919 | 7.469 | 7.822 | 14,618,570 | +0.23(+3.02%) |
Jan 11, 2012 | 7.355 | 7.602 | 7.249 | 7.593 | 7,707,452 | +0.30(+4.11%) |
Jan 10, 2012 | 7.364 | 7.399 | 7.170 | 7.293 | 7,860,662 | -0.01(-0.12%) |
Jan 09, 2012 | 7.355 | 7.496 | 7.284 | 7.302 | 10,223,297 | -0.04(-0.48%) |
Jan 06, 2012 | 7.284 | 7.434 | 7.267 | 7.337 | 7,579,411 | -0.01(-0.12%) |
Jan 05, 2012 | 7.081 | 7.364 | 6.940 | 7.346 | 11,917,556 | +0.28(+4.00%) |
Jan 04, 2012 | 7.081 | 7.178 | 6.905 | 7.064 | 8,405,788 | -0.07(-0.99%) |
Dec 30, 2011 | 7.107 | 7.187 | 7.064 | 7.134 | 4,171,256 | +0.00(+0.00%) |
Dec 29, 2011 | 7.117 | 7.240 | 7.099 | 7.134 | 5,200,880 | -0.03(-0.37%) |
Dec 28, 2011 | 7.196 | 7.231 | 7.073 | 7.161 | 6,374,716 | -0.05(-0.73%) |
Dec 27, 2011 | 7.284 | 7.408 | 7.126 | 7.214 | 6,308,513 | -0.13(-1.80%) |
Dec 23, 2011 | 7.302 | 7.346 | 7.108 | 7.346 | 11,392,419 | -0.12(-1.65%) |
Dec 21, 2011 | 7.531 | 7.769 | 7.434 | 7.469 | 10,888,966 | -0.14(-1.85%) |
Dec 20, 2011 | 7.611 | 7.699 | 7.540 | 7.611 | 8,488,543 | +0.11(+1.41%) |
Dec 19, 2011 | 7.981 | 8.025 | 7.461 | 7.505 | 15,291,899 | -0.45(-5.65%) |
Dec 16, 2011 | 7.672 | 8.052 | 7.672 | 7.955 | 25,224,582 | +0.38(+5.01%) |
Dec 15, 2011 | 7.364 | 7.796 | 7.311 | 7.575 | 25,904,626 | +0.39(+5.40%) |
Dec 14, 2011 | 7.231 | 7.364 | 7.064 | 7.187 | 17,168,330 | +0.14(+2.00%) |
Dec 13, 2011 | 7.522 | 7.558 | 6.993 | 7.046 | 13,323,823 | -0.45(-6.00%) |
Dec 12, 2011 | 7.364 | 7.628 | 7.320 | 7.496 | 9,268,542 | +0.00(+0.00%) |
Dec 09, 2011 | 7.275 | 7.628 | 7.258 | 7.496 | 10,450,885 | +0.28(+3.91%) |
Dec 08, 2011 | 7.425 | 7.584 | 7.130 | 7.214 | 12,222,671 | -0.34(-4.44%) |
Dec 07, 2011 | 7.399 | 7.628 | 7.372 | 7.549 | 11,426,928 | +0.08(+1.06%) |
Dec 06, 2011 | 7.540 | 7.641 | 7.408 | 7.469 | 13,434,616 | -0.12(-1.63%) |
Dec 05, 2011 | 7.549 | 7.690 | 7.505 | 7.593 | 15,467,653 | +0.18(+2.38%) |
Dec 02, 2011 | 7.558 | 7.628 | 7.364 | 7.417 | 14,537,836 | -0.10(-1.29%) |
Dec 01, 2011 | 7.090 | 7.602 | 7.081 | 7.514 | 17,737,774 | +0.35(+4.93%) |
Nov 30, 2011 | 6.685 | 7.240 | 6.623 | 7.161 | 31,823,414 | +0.28(+4.10%) |
Nov 29, 2011 | 6.614 | 6.967 | 6.596 | 6.879 | 19,993,698 | +0.33(+4.98%) |
Nov 28, 2011 | 6.526 | 6.623 | 6.438 | 6.552 | 9,464,177 | +0.27(+4.35%) |
Nov 25, 2011 | 6.244 | 6.438 | 6.244 | 6.279 | 3,344,971 | +0.00(+0.00%) |
Nov 23, 2011 | 6.349 | 6.482 | 6.279 | 6.279 | 14,166,323 | -0.14(-2.20%) |
Nov 22, 2011 | 6.402 | 6.526 | 6.332 | 6.420 | 11,466,983 | +0.06(+0.97%) |
Nov 21, 2011 | 6.349 | 6.420 | 6.244 | 6.358 | 8,386,416 | -0.13(-2.04%) |
Nov 18, 2011 | 6.464 | 6.499 | 6.398 | 6.491 | 12,976,756 | +0.07(+1.10%) |
Nov 17, 2011 | 6.693 | 6.755 | 6.305 | 6.420 | 16,772,182 | -0.26(-3.96%) |
Nov 16, 2011 | 6.993 | 7.011 | 6.671 | 6.685 | 10,991,120 | -0.37(-5.25%) |
Nov 15, 2011 | 7.108 | 7.134 | 6.940 | 7.055 | 14,484,734 | -0.05(-0.74%) |
Nov 14, 2011 | 7.073 | 7.372 | 7.037 | 7.108 | 17,951,996 | +0.10(+1.38%) |
Nov 11, 2011 | 6.835 | 7.059 | 6.746 | 7.011 | 10,756,344 | +0.29(+4.33%) |
Nov 10, 2011 | 7.073 | 7.134 | 6.614 | 6.720 | 17,621,700 | -0.34(-4.75%) |
Nov 09, 2011 | 7.090 | 7.187 | 7.011 | 7.055 | 10,333,888 | -0.18(-2.44%) |
Nov 08, 2011 | 7.311 | 7.372 | 7.073 | 7.231 | 16,857,162 | -0.10(-1.32%) |
Nov 07, 2011 | 7.381 | 7.434 | 7.223 | 7.328 | 8,772,007 | -0.04(-0.48%) |
Nov 04, 2011 | 7.302 | 7.381 | 7.187 | 7.364 | 10,682,504 | +0.04(+0.60%) |
Nov 03, 2011 | 7.417 | 7.417 | 7.064 | 7.320 | 14,784,571 | +0.04(+0.61%) |
Nov 02, 2011 | 7.408 | 7.492 | 7.231 | 7.275 | 13,474,459 | -0.07(-0.96%) |