Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 9.216 | 9.386 | 8.861 | 9.307 | 1,324,152 | +0.12(+1.28%) |
Jan 30, 2012 | 9.336 | 9.415 | 9.026 | 9.189 | 439,371 | -0.27(-2.85%) |
Jan 27, 2012 | 9.295 | 9.578 | 9.260 | 9.459 | 189,455 | +0.10(+1.06%) |
Jan 26, 2012 | 9.535 | 9.650 | 9.257 | 9.359 | 240,797 | -0.13(-1.42%) |
Jan 25, 2012 | 9.359 | 9.512 | 9.160 | 9.494 | 401,837 | +0.14(+1.50%) |
Jan 24, 2012 | 9.497 | 9.690 | 9.301 | 9.353 | 544,807 | -0.27(-2.77%) |
Jan 23, 2012 | 9.843 | 9.851 | 9.494 | 9.620 | 196,596 | -0.05(-0.55%) |
Jan 20, 2012 | 9.939 | 9.960 | 9.550 | 9.673 | 347,531 | -0.30(-3.02%) |
Jan 19, 2012 | 10.02 | 10.05 | 9.684 | 9.974 | 195,125 | +0.01(+0.09%) |
Jan 18, 2012 | 9.614 | 9.986 | 9.571 | 9.966 | 193,387 | +0.35(+3.69%) |
Jan 17, 2012 | 9.661 | 9.810 | 9.503 | 9.611 | 286,675 | -0.01(-0.15%) |
Jan 13, 2012 | 9.576 | 9.705 | 9.345 | 9.626 | 234,834 | -0.18(-1.79%) |
Jan 12, 2012 | 9.717 | 9.813 | 9.553 | 9.802 | 345,281 | +0.07(+0.72%) |
Jan 11, 2012 | 9.389 | 9.784 | 9.389 | 9.731 | 440,135 | +0.24(+2.53%) |
Jan 10, 2012 | 9.175 | 9.520 | 9.175 | 9.491 | 760,043 | +0.40(+4.38%) |
Jan 09, 2012 | 8.893 | 9.125 | 8.893 | 9.093 | 816,820 | +0.16(+1.74%) |
Jan 06, 2012 | 9.189 | 9.233 | 8.686 | 8.937 | 1,021,101 | -0.35(-3.75%) |
Jan 05, 2012 | 9.069 | 9.374 | 8.870 | 9.286 | 577,248 | +0.10(+1.05%) |
Jan 04, 2012 | 9.219 | 9.374 | 9.075 | 9.189 | 425,023 | +0.15(+1.62%) |
Dec 30, 2011 | 9.216 | 9.280 | 9.034 | 9.043 | 356,014 | -0.17(-1.88%) |
Dec 29, 2011 | 8.838 | 9.251 | 8.811 | 9.216 | 428,788 | +0.44(+5.01%) |
Dec 28, 2011 | 9.058 | 9.099 | 8.727 | 8.776 | 367,693 | -0.27(-3.01%) |
Dec 27, 2011 | 8.970 | 9.245 | 8.803 | 9.049 | 336,406 | +0.06(+0.72%) |
Dec 23, 2011 | 9.192 | 9.192 | 8.946 | 8.984 | 249,226 | -0.07(-0.78%) |
Dec 21, 2011 | 8.794 | 9.090 | 8.598 | 9.055 | 344,339 | +0.28(+3.14%) |
Dec 20, 2011 | 8.249 | 8.934 | 8.249 | 8.779 | 605,657 | +0.74(+9.26%) |
Dec 19, 2011 | 8.129 | 8.313 | 7.959 | 8.035 | 640,778 | -0.02(-0.22%) |
Dec 16, 2011 | 8.483 | 8.630 | 8.023 | 8.053 | 1,210,403 | -0.34(-4.05%) |
Dec 15, 2011 | 8.182 | 8.519 | 8.182 | 8.393 | 388,595 | +0.35(+4.37%) |
Dec 14, 2011 | 8.284 | 8.425 | 8.021 | 8.041 | 472,832 | -0.35(-4.12%) |
Dec 13, 2011 | 8.589 | 8.788 | 8.264 | 8.387 | 441,508 | -0.16(-1.88%) |
Dec 12, 2011 | 8.217 | 8.636 | 8.030 | 8.548 | 391,937 | +0.20(+2.39%) |
Dec 09, 2011 | 7.974 | 8.410 | 7.900 | 8.349 | 322,990 | +0.40(+4.97%) |
Dec 08, 2011 | 8.390 | 8.434 | 7.804 | 7.953 | 801,035 | -0.83(-9.47%) |
Dec 07, 2011 | 8.533 | 8.788 | 8.365 | 8.785 | 244,481 | +0.21(+2.49%) |
Dec 06, 2011 | 8.398 | 8.636 | 8.290 | 8.571 | 193,306 | +0.17(+1.99%) |
Dec 05, 2011 | 8.410 | 8.554 | 8.172 | 8.404 | 242,200 | +0.16(+1.92%) |
Dec 02, 2011 | 8.193 | 8.316 | 8.031 | 8.246 | 133,053 | +0.18(+2.25%) |
Dec 01, 2011 | 8.103 | 8.223 | 8.006 | 8.064 | 230,345 | -0.10(-1.22%) |
Nov 30, 2011 | 7.839 | 8.190 | 7.690 | 8.164 | 558,961 | +0.66(+8.82%) |
Nov 29, 2011 | 7.426 | 7.534 | 7.370 | 7.502 | 140,304 | +0.06(+0.75%) |
Nov 28, 2011 | 7.313 | 7.487 | 7.208 | 7.446 | 291,982 | +0.38(+5.39%) |
Nov 25, 2011 | 7.199 | 7.484 | 7.066 | 7.066 | 114,836 | -0.17(-2.33%) |
Nov 23, 2011 | 7.382 | 7.400 | 7.199 | 7.234 | 216,815 | -0.22(-2.93%) |
Nov 22, 2011 | 7.618 | 7.670 | 7.441 | 7.452 | 132,335 | -0.19(-2.51%) |
Nov 21, 2011 | 7.490 | 7.656 | 7.441 | 7.644 | 285,947 | +0.02(+0.27%) |
Nov 18, 2011 | 7.580 | 7.650 | 7.484 | 7.624 | 141,697 | +0.04(+0.54%) |
Nov 17, 2011 | 7.862 | 7.865 | 7.525 | 7.583 | 256,761 | -0.27(-3.48%) |
Nov 16, 2011 | 7.958 | 8.246 | 7.845 | 7.856 | 146,269 | -0.22(-2.73%) |
Nov 15, 2011 | 7.754 | 8.135 | 7.641 | 8.077 | 185,024 | +0.25(+3.23%) |
Nov 14, 2011 | 7.923 | 8.086 | 7.723 | 7.824 | 271,184 | -0.17(-2.07%) |
Nov 11, 2011 | 7.801 | 8.016 | 7.740 | 7.990 | 183,624 | +0.29(+3.81%) |
Nov 10, 2011 | 7.685 | 7.766 | 7.516 | 7.696 | 188,781 | +0.15(+2.04%) |
Nov 09, 2011 | 7.842 | 7.879 | 7.531 | 7.542 | 233,870 | -0.53(-6.59%) |
Nov 08, 2011 | 7.955 | 8.100 | 7.682 | 8.074 | 148,265 | +0.21(+2.62%) |
Nov 07, 2011 | 7.943 | 8.077 | 7.632 | 7.868 | 144,456 | -0.10(-1.31%) |
Nov 04, 2011 | 7.836 | 8.086 | 7.734 | 7.972 | 307,454 | +0.01(+0.15%) |
Nov 03, 2011 | 7.746 | 7.984 | 7.403 | 7.961 | 252,016 | +0.34(+4.50%) |
Nov 02, 2011 | 7.661 | 7.766 | 7.377 | 7.618 | 378,269 | +0.10(+1.39%) |