Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 9.085 | 9.093 | 8.874 | 9.015 | 5,990,163 | +0.01(+0.08%) |
Jan 30, 2012 | 8.979 | 9.036 | 8.923 | 9.008 | 4,538,314 | -0.04(-0.47%) |
Jan 27, 2012 | 9.114 | 9.170 | 9.036 | 9.050 | 6,624,610 | -0.09(-1.00%) |
Jan 26, 2012 | 9.290 | 9.290 | 9.085 | 9.142 | 7,175,264 | -0.12(-1.30%) |
Jan 25, 2012 | 8.979 | 9.283 | 8.944 | 9.262 | 9,632,694 | +0.26(+2.90%) |
Jan 24, 2012 | 9.093 | 9.121 | 8.979 | 9.001 | 6,052,911 | -0.14(-1.55%) |
Jan 23, 2012 | 9.213 | 9.276 | 9.085 | 9.142 | 11,237,491 | -0.08(-0.92%) |
Jan 20, 2012 | 9.128 | 9.227 | 9.071 | 9.227 | 6,899,775 | +0.10(+1.08%) |
Jan 19, 2012 | 9.071 | 9.142 | 9.008 | 9.128 | 5,927,581 | +0.09(+1.02%) |
Jan 18, 2012 | 9.064 | 9.114 | 9.001 | 9.036 | 5,647,121 | -0.06(-0.70%) |
Jan 17, 2012 | 9.022 | 9.114 | 8.965 | 9.100 | 8,728,443 | +0.16(+1.82%) |
Jan 13, 2012 | 8.810 | 8.951 | 8.775 | 8.937 | 6,576,940 | +0.07(+0.80%) |
Jan 12, 2012 | 8.979 | 9.001 | 8.824 | 8.866 | 5,858,018 | -0.08(-0.87%) |
Jan 11, 2012 | 8.958 | 8.972 | 8.859 | 8.944 | 4,231,123 | -0.03(-0.31%) |
Jan 10, 2012 | 8.902 | 9.015 | 8.888 | 8.972 | 12,193,414 | +0.16(+1.84%) |
Jan 09, 2012 | 8.640 | 8.838 | 8.598 | 8.810 | 9,222,256 | +0.17(+1.96%) |
Jan 06, 2012 | 8.676 | 8.746 | 8.577 | 8.640 | 10,564,200 | -0.06(-0.73%) |
Jan 05, 2012 | 8.492 | 8.746 | 8.407 | 8.704 | 12,329,369 | +0.20(+2.41%) |
Jan 04, 2012 | 8.513 | 8.616 | 8.485 | 8.499 | 5,202,600 | +0.13(+1.60%) |
Dec 30, 2011 | 8.428 | 8.435 | 8.344 | 8.365 | 2,182,430 | -0.03(-0.34%) |
Dec 29, 2011 | 8.344 | 8.443 | 8.330 | 8.393 | 3,284,007 | +0.11(+1.37%) |
Dec 28, 2011 | 8.435 | 8.435 | 8.245 | 8.280 | 3,336,073 | -0.13(-1.60%) |
Dec 27, 2011 | 8.337 | 8.457 | 8.294 | 8.414 | 3,101,730 | +0.03(+0.34%) |
Dec 23, 2011 | 8.358 | 8.421 | 8.322 | 8.386 | 5,663,809 | +0.20(+2.42%) |
Dec 21, 2011 | 8.259 | 8.259 | 8.118 | 8.188 | 8,134,472 | -0.07(-0.86%) |
Dec 20, 2011 | 8.245 | 8.306 | 8.181 | 8.259 | 12,056,699 | +0.15(+1.83%) |
Dec 19, 2011 | 8.188 | 8.262 | 8.082 | 8.111 | 7,483,446 | -0.01(-0.17%) |
Dec 16, 2011 | 8.231 | 8.301 | 8.075 | 8.125 | 11,234,864 | -0.05(-0.61%) |
Dec 15, 2011 | 8.252 | 8.372 | 8.167 | 8.174 | 8,226,271 | +0.04(+0.52%) |
Dec 14, 2011 | 8.209 | 8.262 | 8.111 | 8.132 | 7,823,816 | -0.11(-1.37%) |
Dec 13, 2011 | 8.344 | 8.428 | 8.202 | 8.245 | 9,974,430 | -0.04(-0.43%) |
Dec 12, 2011 | 8.287 | 8.393 | 8.195 | 8.280 | 7,116,593 | -0.10(-1.18%) |
Dec 09, 2011 | 8.195 | 8.407 | 8.188 | 8.379 | 8,051,017 | +0.25(+3.09%) |
Dec 08, 2011 | 8.435 | 8.478 | 8.103 | 8.128 | 11,875,367 | -0.38(-4.44%) |
Dec 07, 2011 | 8.471 | 8.563 | 8.450 | 8.506 | 5,580,127 | -0.02(-0.25%) |
Dec 06, 2011 | 8.549 | 8.612 | 8.443 | 8.527 | 8,012,412 | -0.01(-0.08%) |
Dec 05, 2011 | 8.570 | 8.619 | 8.457 | 8.534 | 7,802,938 | +0.10(+1.17%) |
Dec 02, 2011 | 8.619 | 8.626 | 8.379 | 8.435 | 10,077,643 | -0.12(-1.40%) |
Dec 01, 2011 | 8.485 | 8.644 | 8.453 | 8.556 | 9,373,646 | +0.02(+0.25%) |
Nov 30, 2011 | 8.474 | 8.556 | 8.390 | 8.534 | 9,970,350 | +0.30(+3.69%) |
Nov 29, 2011 | 8.238 | 8.315 | 8.089 | 8.231 | 8,171,453 | +0.16(+2.01%) |
Nov 28, 2011 | 8.061 | 8.209 | 8.005 | 8.068 | 8,880,469 | +0.23(+2.98%) |
Nov 25, 2011 | 7.821 | 7.948 | 7.821 | 7.835 | 2,092,416 | -0.02(-0.27%) |
Nov 23, 2011 | 7.877 | 7.927 | 7.743 | 7.856 | 12,209,493 | -0.09(-1.16%) |
Nov 22, 2011 | 8.082 | 8.132 | 7.849 | 7.948 | 9,963,662 | -0.17(-2.09%) |
Nov 21, 2011 | 8.195 | 8.202 | 7.969 | 8.118 | 8,407,887 | -0.18(-2.21%) |
Nov 18, 2011 | 8.202 | 8.344 | 8.160 | 8.301 | 8,866,686 | +0.18(+2.26%) |
Nov 17, 2011 | 8.245 | 8.252 | 8.029 | 8.118 | 10,884,030 | -0.15(-1.79%) |
Nov 16, 2011 | 8.231 | 8.421 | 8.167 | 8.266 | 7,565,475 | -0.08(-1.02%) |
Nov 15, 2011 | 8.231 | 8.393 | 8.202 | 8.351 | 5,160,680 | +0.08(+1.03%) |
Nov 14, 2011 | 8.224 | 8.330 | 8.188 | 8.266 | 5,954,250 | -0.06(-0.68%) |
Nov 11, 2011 | 8.287 | 8.322 | 8.195 | 8.322 | 4,987,530 | +0.21(+2.61%) |
Nov 10, 2011 | 8.209 | 8.245 | 8.019 | 8.111 | 6,730,758 | +0.05(+0.61%) |
Nov 09, 2011 | 8.337 | 8.337 | 8.026 | 8.061 | 10,646,202 | -0.50(-5.86%) |
Nov 08, 2011 | 8.443 | 8.577 | 8.365 | 8.563 | 7,019,682 | +0.13(+1.59%) |
Nov 07, 2011 | 8.372 | 8.449 | 8.322 | 8.428 | 7,695,321 | +0.01(+0.17%) |
Nov 04, 2011 | 8.457 | 8.556 | 8.199 | 8.414 | 11,351,419 | +0.23(+2.85%) |
Nov 03, 2011 | 8.054 | 8.245 | 7.983 | 8.181 | 8,260,206 | +0.20(+2.57%) |
Nov 02, 2011 | 7.856 | 8.068 | 7.828 | 7.976 | 8,233,604 | +0.25(+3.20%) |