Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 9.914 | 9.963 | 9.822 | 9.885 | 10,119,587 | +0.07(+0.72%) |
Jan 30, 2012 | 9.878 | 9.878 | 9.720 | 9.815 | 14,017,254 | -0.09(-0.92%) |
Jan 27, 2012 | 9.991 | 9.963 | 9.822 | 9.906 | 15,722,557 | -0.08(-0.84%) |
Jan 26, 2012 | 9.984 | 10.13 | 9.952 | 9.991 | 19,545,860 | +0.05(+0.49%) |
Jan 25, 2012 | 9.843 | 9.949 | 9.759 | 9.942 | 13,240,613 | +0.16(+1.65%) |
Jan 24, 2012 | 9.752 | 9.857 | 9.724 | 9.780 | 12,768,271 | -0.06(-0.57%) |
Jan 23, 2012 | 9.843 | 9.935 | 9.745 | 9.836 | 14,240,766 | +0.03(+0.29%) |
Jan 20, 2012 | 9.970 | 10.01 | 9.794 | 9.808 | 20,509,668 | -0.20(-2.03%) |
Jan 19, 2012 | 9.745 | 10.02 | 9.738 | 10.01 | 20,246,782 | +0.30(+3.11%) |
Jan 18, 2012 | 9.562 | 9.787 | 9.562 | 9.710 | 19,946,340 | +0.26(+2.75%) |
Jan 17, 2012 | 9.626 | 9.647 | 9.422 | 9.450 | 19,262,740 | -0.20(-2.11%) |
Jan 13, 2012 | 9.661 | 9.689 | 9.541 | 9.654 | 13,622,859 | -0.06(-0.58%) |
Jan 12, 2012 | 9.619 | 9.815 | 9.619 | 9.710 | 18,111,768 | +0.12(+1.24%) |
Jan 11, 2012 | 9.555 | 9.619 | 9.534 | 9.591 | 16,361,752 | -0.08(-0.80%) |
Jan 10, 2012 | 9.499 | 9.703 | 9.450 | 9.668 | 22,078,702 | +0.27(+2.91%) |
Jan 09, 2012 | 9.232 | 9.401 | 9.218 | 9.394 | 10,743,724 | +0.16(+1.75%) |
Jan 06, 2012 | 9.317 | 9.317 | 9.190 | 9.232 | 11,075,214 | -0.08(-0.83%) |
Jan 05, 2012 | 9.261 | 9.324 | 9.225 | 9.310 | 14,679,113 | +0.08(+0.91%) |
Jan 04, 2012 | 9.232 | 9.275 | 9.155 | 9.225 | 10,520,808 | +0.16(+1.78%) |
Dec 30, 2011 | 9.155 | 9.176 | 9.043 | 9.064 | 5,958,114 | -0.08(-0.84%) |
Dec 29, 2011 | 9.106 | 9.162 | 9.051 | 9.141 | 5,689,730 | +0.07(+0.77%) |
Dec 28, 2011 | 9.099 | 9.183 | 9.057 | 9.071 | 8,696,274 | -0.07(-0.77%) |
Dec 27, 2011 | 9.064 | 9.236 | 9.036 | 9.141 | 6,374,007 | +0.07(+0.77%) |
Dec 23, 2011 | 9.050 | 9.099 | 8.959 | 9.071 | 5,283,308 | +0.15(+1.65%) |
Dec 21, 2011 | 9.036 | 9.092 | 8.790 | 8.924 | 23,758,916 | +0.04(+0.40%) |
Dec 20, 2011 | 8.867 | 8.987 | 8.818 | 8.888 | 26,377,414 | +0.24(+2.76%) |
Dec 19, 2011 | 8.895 | 8.952 | 8.643 | 8.650 | 14,795,703 | -0.31(-3.45%) |
Dec 16, 2011 | 8.783 | 8.987 | 8.727 | 8.959 | 19,268,284 | +0.18(+2.08%) |
Dec 15, 2011 | 8.910 | 8.910 | 8.727 | 8.776 | 11,678,551 | -0.04(-0.40%) |
Dec 14, 2011 | 8.881 | 8.987 | 8.804 | 8.811 | 13,956,176 | -0.12(-1.34%) |
Dec 13, 2011 | 9.085 | 9.148 | 8.846 | 8.931 | 17,879,498 | -0.15(-1.62%) |
Dec 12, 2011 | 9.043 | 9.085 | 8.931 | 9.078 | 13,981,466 | -0.11(-1.15%) |
Dec 09, 2011 | 9.008 | 9.261 | 8.931 | 9.183 | 19,619,294 | +0.10(+1.08%) |
Dec 08, 2011 | 9.162 | 9.275 | 9.064 | 9.085 | 12,835,239 | -0.20(-2.12%) |
Dec 07, 2011 | 9.043 | 9.324 | 9.029 | 9.282 | 16,657,533 | +0.20(+2.16%) |
Dec 06, 2011 | 9.162 | 9.218 | 9.071 | 9.085 | 19,310,946 | -0.20(-2.12%) |
Dec 05, 2011 | 9.317 | 9.338 | 9.211 | 9.282 | 22,551,986 | +0.07(+0.76%) |
Dec 02, 2011 | 9.296 | 9.380 | 9.190 | 9.211 | 12,379,392 | -0.06(-0.68%) |
Dec 01, 2011 | 9.092 | 9.317 | 9.085 | 9.275 | 15,933,125 | +0.20(+2.24%) |
Nov 30, 2011 | 8.966 | 9.099 | 8.903 | 9.071 | 26,941,602 | +0.37(+4.19%) |
Nov 29, 2011 | 8.797 | 8.811 | 8.699 | 8.706 | 13,337,620 | -0.11(-1.20%) |
Nov 28, 2011 | 8.678 | 8.832 | 8.678 | 8.811 | 16,444,763 | +0.34(+3.98%) |
Nov 25, 2011 | 8.446 | 8.566 | 8.425 | 8.474 | 7,840,845 | -0.09(-1.07%) |
Nov 23, 2011 | 8.671 | 8.713 | 8.523 | 8.566 | 16,949,072 | -0.25(-2.87%) |
Nov 22, 2011 | 8.818 | 8.874 | 8.762 | 8.818 | 22,941,696 | +0.00(+0.00%) |
Nov 21, 2011 | 8.776 | 8.860 | 8.681 | 8.818 | 21,438,660 | -0.07(-0.79%) |
Nov 18, 2011 | 8.931 | 8.931 | 8.759 | 8.888 | 16,187,145 | -0.04(-0.39%) |
Nov 17, 2011 | 9.036 | 9.036 | 8.853 | 8.924 | 18,727,156 | -0.02(-0.24%) |
Nov 16, 2011 | 9.092 | 9.141 | 8.938 | 8.945 | 18,084,938 | -0.24(-2.60%) |
Nov 15, 2011 | 9.092 | 9.183 | 9.029 | 9.183 | 14,512,633 | +0.07(+0.77%) |
Nov 14, 2011 | 9.120 | 9.190 | 9.078 | 9.113 | 12,885,550 | +0.02(+0.23%) |
Nov 11, 2011 | 8.917 | 9.141 | 8.910 | 9.092 | 17,739,040 | +0.20(+2.21%) |
Nov 10, 2011 | 8.832 | 8.952 | 8.797 | 8.895 | 22,264,656 | +0.13(+1.52%) |
Nov 09, 2011 | 8.811 | 8.888 | 8.720 | 8.762 | 15,936,311 | -0.32(-3.48%) |
Nov 08, 2011 | 9.092 | 9.113 | 8.938 | 9.078 | 10,746,626 | -0.05(-0.54%) |
Nov 07, 2011 | 9.078 | 9.134 | 8.987 | 9.127 | 10,863,208 | +0.01(+0.15%) |
Nov 04, 2011 | 9.022 | 9.169 | 9.015 | 9.113 | 14,187,871 | +0.06(+0.62%) |
Nov 03, 2011 | 9.043 | 9.078 | 8.867 | 9.057 | 17,143,594 | +0.13(+1.42%) |
Nov 02, 2011 | 8.839 | 8.938 | 8.783 | 8.931 | 16,191,475 | +0.19(+2.17%) |