Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 8.439 | 8.671 | 8.389 | 8.648 | 132,744 | +0.02(+0.18%) |
Dec 29, 2011 | 8.787 | 8.817 | 8.563 | 8.632 | 56,516 | -0.10(-1.15%) |
Dec 28, 2011 | 8.879 | 9.173 | 8.540 | 8.733 | 213,674 | -0.16(-1.82%) |
Dec 27, 2011 | 8.810 | 8.895 | 8.686 | 8.895 | 42,987 | +0.01(+0.09%) |
Dec 23, 2011 | 9.003 | 9.072 | 8.794 | 8.887 | 54,662 | +0.05(+0.52%) |
Dec 21, 2011 | 8.964 | 8.964 | 8.648 | 8.841 | 114,007 | -0.17(-1.89%) |
Dec 20, 2011 | 8.872 | 9.057 | 8.632 | 9.011 | 168,225 | +0.34(+3.92%) |
Dec 19, 2011 | 8.848 | 8.879 | 8.485 | 8.671 | 115,779 | -0.20(-2.26%) |
Dec 16, 2011 | 9.281 | 9.489 | 8.555 | 8.872 | 533,973 | +0.24(+2.77%) |
Dec 15, 2011 | 8.570 | 8.663 | 8.478 | 8.632 | 162,429 | +0.12(+1.45%) |
Dec 14, 2011 | 8.161 | 8.532 | 7.984 | 8.509 | 424,820 | +0.32(+3.86%) |
Dec 13, 2011 | 8.485 | 8.485 | 8.192 | 8.192 | 114,079 | -0.18(-2.12%) |
Dec 12, 2011 | 8.238 | 8.385 | 8.076 | 8.370 | 137,097 | +0.03(+0.37%) |
Dec 09, 2011 | 8.470 | 8.493 | 8.161 | 8.339 | 630,776 | -0.15(-1.73%) |
Dec 08, 2011 | 8.733 | 8.748 | 8.377 | 8.485 | 482,319 | +0.03(+0.37%) |
Dec 07, 2011 | 8.130 | 8.509 | 8.130 | 8.455 | 415,321 | +0.28(+3.40%) |
Dec 06, 2011 | 8.208 | 8.246 | 7.991 | 8.177 | 173,093 | -0.08(-0.94%) |
Dec 05, 2011 | 8.401 | 8.431 | 8.223 | 8.254 | 173,527 | -0.02(-0.28%) |
Dec 02, 2011 | 8.547 | 8.547 | 8.161 | 8.277 | 724,056 | -0.18(-2.10%) |
Dec 01, 2011 | 9.729 | 12.35 | 8.096 | 8.455 | 904,787 | -0.46(-5.11%) |
Nov 30, 2011 | 9.149 | 9.295 | 8.733 | 8.910 | 146,760 | +0.09(+1.05%) |
Nov 29, 2011 | 8.895 | 8.895 | 8.663 | 8.817 | 331,523 | -0.09(-1.04%) |
Nov 28, 2011 | 8.478 | 9.188 | 8.462 | 8.910 | 234,039 | +0.75(+9.18%) |
Nov 25, 2011 | 8.424 | 8.424 | 8.107 | 8.161 | 51,152 | -0.32(-3.82%) |
Nov 23, 2011 | 8.563 | 8.578 | 8.385 | 8.485 | 126,114 | -0.15(-1.70%) |
Nov 22, 2011 | 8.192 | 8.678 | 8.153 | 8.632 | 208,231 | +0.48(+5.87%) |
Nov 21, 2011 | 7.999 | 8.184 | 7.814 | 8.153 | 82,796 | +0.03(+0.38%) |
Nov 18, 2011 | 8.169 | 8.285 | 7.860 | 8.123 | 230,582 | -0.05(-0.57%) |
Nov 17, 2011 | 8.053 | 8.362 | 8.053 | 8.169 | 220,748 | +0.10(+1.24%) |
Nov 16, 2011 | 8.331 | 8.455 | 8.030 | 8.069 | 203,974 | -0.36(-4.30%) |
Nov 15, 2011 | 8.493 | 8.609 | 8.184 | 8.431 | 149,297 | -0.06(-0.73%) |
Nov 14, 2011 | 8.995 | 9.011 | 8.431 | 8.493 | 102,486 | -0.49(-5.42%) |
Nov 11, 2011 | 8.686 | 9.343 | 8.686 | 8.980 | 105,236 | +0.39(+4.59%) |
Nov 10, 2011 | 8.686 | 8.756 | 8.377 | 8.586 | 92,195 | +0.03(+0.36%) |
Nov 09, 2011 | 9.134 | 9.420 | 8.547 | 8.555 | 106,428 | -0.85(-9.03%) |
Nov 08, 2011 | 9.149 | 9.474 | 9.080 | 9.404 | 435,784 | +0.30(+3.31%) |
Nov 07, 2011 | 9.304 | 9.304 | 9.057 | 9.103 | 88,132 | -0.19(-1.99%) |
Nov 04, 2011 | 9.165 | 9.350 | 9.103 | 9.288 | 100,852 | +0.02(+0.25%) |
Nov 03, 2011 | 9.451 | 9.466 | 9.165 | 9.265 | 181,435 | -0.06(-0.66%) |
Nov 02, 2011 | 9.242 | 9.520 | 9.103 | 9.327 | 121,309 | +0.22(+2.46%) |
Nov 01, 2011 | 9.420 | 9.443 | 8.852 | 9.103 | 220,939 | -0.64(-6.58%) |
Oct 31, 2011 | 9.821 | 10.08 | 9.698 | 9.744 | 93,098 | -0.26(-2.62%) |
Oct 28, 2011 | 9.783 | 10.12 | 9.736 | 10.01 | 73,264 | +0.15(+1.57%) |
Oct 27, 2011 | 9.327 | 9.999 | 9.296 | 9.852 | 189,121 | +0.86(+9.53%) |
Oct 26, 2011 | 8.995 | 9.088 | 8.733 | 8.995 | 165,593 | +0.18(+2.01%) |
Oct 25, 2011 | 9.034 | 9.258 | 8.817 | 8.817 | 74,222 | -0.25(-2.81%) |
Oct 24, 2011 | 9.072 | 9.304 | 8.964 | 9.072 | 126,661 | +0.04(+0.43%) |
Oct 21, 2011 | 8.648 | 9.041 | 8.609 | 9.034 | 111,050 | +0.57(+6.75%) |
Oct 20, 2011 | 8.601 | 8.601 | 8.346 | 8.462 | 43,714 | -0.15(-1.70%) |
Oct 19, 2011 | 8.817 | 8.902 | 8.466 | 8.609 | 439,407 | -0.25(-2.79%) |
Oct 18, 2011 | 8.802 | 9.474 | 8.555 | 8.856 | 178,225 | +0.05(+0.53%) |
Oct 17, 2011 | 8.987 | 8.987 | 8.725 | 8.810 | 101,472 | -0.16(-1.81%) |
Oct 14, 2011 | 8.879 | 8.987 | 8.817 | 8.972 | 86,529 | +0.18(+2.02%) |
Oct 13, 2011 | 8.038 | 8.902 | 8.038 | 8.794 | 74,449 | +0.69(+8.48%) |
Oct 12, 2011 | 7.984 | 8.161 | 7.910 | 8.107 | 177,384 | +0.19(+2.34%) |
Oct 11, 2011 | 7.659 | 8.061 | 7.636 | 7.922 | 111,624 | +0.19(+2.40%) |
Oct 10, 2011 | 7.636 | 7.821 | 7.374 | 7.737 | 251,953 | +0.20(+2.66%) |
Oct 07, 2011 | 8.115 | 8.254 | 7.405 | 7.536 | 271,812 | -0.56(-6.96%) |
Oct 06, 2011 | 8.069 | 8.200 | 7.937 | 8.099 | 156,479 | -0.12(-1.41%) |
Oct 05, 2011 | 7.852 | 8.408 | 7.798 | 8.215 | 204,850 | +0.39(+5.03%) |
Oct 04, 2011 | 7.559 | 7.829 | 7.103 | 7.821 | 301,154 | +0.18(+2.32%) |
Oct 03, 2011 | 8.493 | 8.493 | 7.397 | 7.644 | 497,650 | -0.85(-10.00%) |
Sep 30, 2011 | 8.864 | 8.980 | 8.323 | 8.493 | 1,983,890 | -0.43(-4.84%) |
Sep 29, 2011 | 9.288 | 9.536 | 8.756 | 8.926 | 308,678 | -0.29(-3.10%) |
Sep 28, 2011 | 9.188 | 9.234 | 8.624 | 9.211 | 323,841 | +0.00(+0.00%) |
Sep 27, 2011 | 8.956 | 9.844 | 8.516 | 9.211 | 649,322 | +0.36(+4.01%) |
Sep 26, 2011 | 9.142 | 9.142 | 8.756 | 8.856 | 204,225 | -0.22(-2.47%) |
Sep 23, 2011 | 9.273 | 9.343 | 8.933 | 9.080 | 238,673 | -0.47(-4.93%) |
Sep 22, 2011 | 9.844 | 9.976 | 9.466 | 9.551 | 48,635 | -0.49(-4.92%) |
Sep 21, 2011 | 10.50 | 10.65 | 10.05 | 10.05 | 67,160 | -0.58(-5.45%) |
Sep 20, 2011 | 10.82 | 10.88 | 10.58 | 10.62 | 99,405 | -0.20(-1.85%) |
Sep 19, 2011 | 10.56 | 10.82 | 10.54 | 10.82 | 34,636 | +0.08(+0.79%) |
Sep 16, 2011 | 10.76 | 10.76 | 10.46 | 10.74 | 72,351 | +0.05(+0.51%) |
Sep 15, 2011 | 10.69 | 10.83 | 10.58 | 10.69 | 193,769 | +0.09(+0.88%) |
Sep 14, 2011 | 10.71 | 10.76 | 10.52 | 10.59 | 39,048 | -0.09(-0.80%) |
Sep 13, 2011 | 10.62 | 10.83 | 10.54 | 10.68 | 29,591 | +0.06(+0.58%) |
Sep 12, 2011 | 10.67 | 10.96 | 10.43 | 10.62 | 23,895 | -0.16(-1.50%) |
Sep 09, 2011 | 10.57 | 10.83 | 10.56 | 10.78 | 18,788 | +0.11(+1.01%) |
Sep 08, 2011 | 10.75 | 10.82 | 10.52 | 10.67 | 387,285 | -0.14(-1.29%) |
Sep 07, 2011 | 11.10 | 11.10 | 10.72 | 10.81 | 185,262 | -0.14(-1.27%) |
Sep 06, 2011 | 10.15 | 10.97 | 10.15 | 10.95 | 90,698 | +0.47(+4.50%) |
Sep 02, 2011 | 10.59 | 10.77 | 10.40 | 10.48 | 90,120 | -0.32(-2.93%) |
Sep 01, 2011 | 10.86 | 11.04 | 10.72 | 10.79 | 166,738 | -0.14(-1.27%) |
Aug 31, 2011 | 10.89 | 10.96 | 10.76 | 10.93 | 83,391 | +0.13(+1.22%) |
Aug 30, 2011 | 11.01 | 11.15 | 10.69 | 10.80 | 92,147 | -0.22(-2.03%) |
Aug 29, 2011 | 11.27 | 11.27 | 10.77 | 11.03 | 298,842 | +0.29(+2.73%) |
Aug 26, 2011 | 10.62 | 10.75 | 10.55 | 10.73 | 63,728 | +0.07(+0.65%) |
Aug 25, 2011 | 10.69 | 10.79 | 10.60 | 10.66 | 68,171 | -0.02(-0.22%) |
Aug 24, 2011 | 10.85 | 10.91 | 10.62 | 10.69 | 45,816 | -0.11(-1.00%) |
Aug 23, 2011 | 10.79 | 11.16 | 10.73 | 10.79 | 151,876 | +0.01(+0.07%) |
Aug 22, 2011 | 11.01 | 11.04 | 10.66 | 10.79 | 41,292 | +0.02(+0.22%) |
Aug 19, 2011 | 11.00 | 11.21 | 10.76 | 10.76 | 246,863 | -0.27(-2.45%) |
Aug 18, 2011 | 11.19 | 11.49 | 10.60 | 11.03 | 238,688 | -0.40(-3.51%) |
Aug 17, 2011 | 11.59 | 11.85 | 11.30 | 11.43 | 230,494 | -0.06(-0.54%) |
Aug 16, 2011 | 11.53 | 11.60 | 11.39 | 11.50 | 85,673 | -0.14(-1.19%) |
Aug 15, 2011 | 11.18 | 12.03 | 11.18 | 11.64 | 298,642 | +0.83(+7.72%) |
Aug 12, 2011 | 10.86 | 10.86 | 9.721 | 10.80 | 431,424 | +1.14(+11.74%) |
Aug 11, 2011 | 9.188 | 9.837 | 9.188 | 9.667 | 1,302,554 | +0.63(+7.01%) |
Aug 10, 2011 | 9.265 | 9.566 | 8.918 | 9.034 | 617,601 | -0.59(-6.10%) |
Aug 09, 2011 | 11.00 | 10.14 | 9.412 | 9.620 | 196,936 | -0.13(-1.35%) |
Aug 08, 2011 | 11.00 | 11.08 | 9.080 | 9.752 | 581,026 | -1.73(-15.06%) |
Aug 05, 2011 | 11.81 | 11.81 | 11.23 | 11.48 | 299,970 | -0.41(-3.44%) |
Aug 04, 2011 | 12.86 | 12.86 | 11.69 | 11.89 | 517,996 | -1.16(-8.88%) |
Aug 03, 2011 | 13.09 | 13.13 | 12.06 | 13.05 | 554,511 | +0.08(+0.60%) |
Aug 02, 2011 | 13.36 | 13.43 | 12.93 | 12.97 | 115,218 | -0.39(-2.89%) |
Aug 01, 2011 | 13.69 | 13.72 | 12.99 | 13.36 | 225,715 | +0.13(+0.99%) |
Jul 29, 2011 | 12.93 | 13.23 | 12.90 | 13.23 | 192,645 | +0.10(+0.76%) |
Jul 28, 2011 | 13.31 | 13.32 | 12.86 | 13.13 | 575,236 | -0.05(-0.41%) |
Jul 27, 2011 | 13.45 | 13.74 | 13.13 | 13.18 | 427,732 | -0.34(-2.51%) |
Jul 26, 2011 | 13.77 | 13.82 | 13.43 | 13.52 | 222,705 | -0.11(-0.79%) |
Jul 25, 2011 | 13.42 | 13.82 | 13.33 | 13.63 | 606,926 | +0.15(+1.15%) |
Jul 22, 2011 | 13.30 | 13.78 | 13.28 | 13.47 | 1,368,377 | +0.35(+2.65%) |