Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 9.843 | 9.861 | 9.781 | 9.807 | 310,400 | -0.04(-0.36%) |
Dec 29, 2011 | 9.781 | 9.879 | 9.749 | 9.843 | 544,749 | +0.03(+0.27%) |
Dec 28, 2011 | 9.906 | 9.977 | 9.799 | 9.816 | 608,783 | -0.03(-0.27%) |
Dec 27, 2011 | 9.933 | 10.02 | 9.843 | 9.843 | 377,825 | -0.35(-3.42%) |
Dec 23, 2011 | 10.11 | 10.21 | 10.11 | 10.19 | 322,317 | +0.19(+1.88%) |
Dec 21, 2011 | 9.950 | 10.03 | 9.888 | 10.00 | 864,520 | +0.11(+1.08%) |
Dec 20, 2011 | 9.906 | 9.986 | 9.861 | 9.897 | 1,662,484 | +0.13(+1.28%) |
Dec 19, 2011 | 10.14 | 10.15 | 9.763 | 9.772 | 1,671,485 | -0.54(-5.28%) |
Dec 16, 2011 | 10.36 | 10.41 | 10.27 | 10.32 | 572,709 | +0.05(+0.52%) |
Dec 15, 2011 | 10.19 | 10.29 | 10.16 | 10.26 | 706,102 | +0.40(+4.08%) |
Dec 14, 2011 | 9.861 | 9.959 | 9.825 | 9.861 | 760,247 | +0.02(+0.18%) |
Dec 13, 2011 | 9.950 | 9.986 | 9.781 | 9.843 | 609,349 | -0.07(-0.72%) |
Dec 12, 2011 | 9.924 | 9.977 | 9.825 | 9.915 | 982,659 | -0.04(-0.36%) |
Dec 09, 2011 | 9.995 | 10.04 | 9.888 | 9.950 | 1,089,879 | -0.04(-0.45%) |
Dec 08, 2011 | 10.24 | 10.27 | 9.986 | 9.995 | 972,879 | -0.29(-2.78%) |
Dec 07, 2011 | 10.15 | 10.31 | 10.12 | 10.28 | 530,023 | +0.29(+2.95%) |
Dec 06, 2011 | 9.933 | 9.995 | 9.897 | 9.986 | 489,834 | +0.10(+0.99%) |
Dec 05, 2011 | 9.950 | 9.986 | 9.834 | 9.888 | 660,973 | +0.18(+1.84%) |
Dec 02, 2011 | 9.816 | 9.861 | 9.700 | 9.709 | 545,533 | +0.01(+0.09%) |
Dec 01, 2011 | 9.727 | 9.781 | 9.674 | 9.700 | 729,423 | -0.21(-2.16%) |
Nov 30, 2011 | 9.995 | 10.00 | 9.906 | 9.915 | 980,177 | -0.01(-0.09%) |
Nov 29, 2011 | 9.995 | 10.05 | 9.915 | 9.924 | 665,883 | -0.09(-0.89%) |
Nov 28, 2011 | 10.05 | 10.11 | 9.933 | 10.01 | 762,997 | +0.70(+7.48%) |
Nov 25, 2011 | 9.379 | 9.513 | 9.316 | 9.316 | 1,082,716 | +0.55(+6.32%) |
Nov 23, 2011 | 8.986 | 8.986 | 8.745 | 8.762 | 1,064,070 | -0.39(-4.29%) |
Nov 22, 2011 | 9.263 | 9.280 | 9.147 | 9.155 | 877,485 | -0.02(-0.19%) |
Nov 21, 2011 | 9.164 | 9.254 | 9.021 | 9.173 | 831,911 | +0.05(+0.59%) |
Nov 18, 2011 | 9.236 | 9.254 | 9.102 | 9.120 | 592,502 | -0.11(-1.16%) |
Nov 17, 2011 | 9.361 | 9.414 | 9.155 | 9.227 | 637,272 | -0.11(-1.15%) |
Nov 16, 2011 | 9.397 | 9.486 | 9.298 | 9.334 | 347,769 | -0.17(-1.79%) |
Nov 15, 2011 | 9.450 | 9.548 | 9.388 | 9.504 | 267,634 | +0.03(+0.28%) |
Nov 14, 2011 | 9.477 | 9.566 | 9.432 | 9.477 | 435,047 | +0.09(+0.95%) |
Nov 11, 2011 | 9.263 | 9.423 | 9.254 | 9.388 | 382,638 | +0.15(+1.64%) |
Nov 10, 2011 | 9.325 | 9.325 | 9.147 | 9.236 | 401,963 | -0.14(-1.52%) |
Nov 09, 2011 | 9.468 | 9.486 | 9.316 | 9.379 | 449,484 | -0.29(-3.05%) |
Nov 08, 2011 | 9.691 | 9.718 | 9.575 | 9.674 | 461,524 | -0.03(-0.28%) |
Nov 07, 2011 | 9.593 | 9.718 | 9.566 | 9.700 | 291,099 | -0.04(-0.46%) |
Nov 04, 2011 | 9.763 | 9.781 | 9.629 | 9.745 | 281,913 | -0.15(-1.53%) |
Nov 03, 2011 | 9.941 | 10.01 | 9.807 | 9.897 | 420,733 | -0.01(-0.09%) |
Nov 02, 2011 | 9.799 | 9.924 | 9.745 | 9.906 | 516,345 | +0.33(+3.45%) |
Nov 01, 2011 | 9.656 | 9.682 | 9.495 | 9.575 | 613,675 | -0.28(-2.81%) |
Oct 31, 2011 | 10.01 | 10.06 | 9.825 | 9.852 | 406,798 | -0.43(-4.17%) |
Oct 28, 2011 | 10.16 | 10.33 | 10.16 | 10.28 | 437,795 | -0.02(-0.17%) |
Oct 27, 2011 | 10.15 | 10.36 | 10.10 | 10.30 | 683,454 | +0.54(+5.59%) |
Oct 26, 2011 | 9.799 | 9.861 | 9.557 | 9.754 | 617,139 | +0.24(+2.54%) |
Oct 25, 2011 | 9.548 | 9.620 | 9.477 | 9.513 | 607,206 | +0.20(+2.11%) |
Oct 24, 2011 | 9.254 | 9.370 | 9.218 | 9.316 | 402,181 | +0.39(+4.40%) |
Oct 21, 2011 | 9.039 | 9.084 | 8.852 | 8.923 | 481,579 | -0.01(-0.10%) |
Oct 20, 2011 | 9.066 | 9.093 | 8.789 | 8.932 | 593,093 | -0.29(-3.19%) |
Oct 19, 2011 | 9.236 | 9.343 | 9.147 | 9.227 | 1,041,141 | +0.57(+6.60%) |
Oct 18, 2011 | 8.503 | 8.700 | 8.414 | 8.655 | 460,367 | +0.21(+2.54%) |
Oct 17, 2011 | 8.593 | 8.646 | 8.405 | 8.441 | 457,862 | -0.21(-2.38%) |
Oct 14, 2011 | 8.593 | 8.646 | 8.503 | 8.646 | 410,369 | +0.31(+3.75%) |
Oct 13, 2011 | 8.325 | 8.360 | 8.218 | 8.334 | 304,869 | -0.12(-1.37%) |
Oct 12, 2011 | 8.396 | 8.512 | 8.369 | 8.450 | 565,027 | +0.08(+0.96%) |
Oct 11, 2011 | 8.343 | 8.405 | 8.280 | 8.369 | 330,153 | -0.07(-0.85%) |
Oct 10, 2011 | 8.378 | 8.441 | 8.343 | 8.441 | 309,898 | +0.38(+4.77%) |
Oct 07, 2011 | 8.200 | 8.218 | 8.021 | 8.057 | 784,134 | -0.01(-0.11%) |
Oct 06, 2011 | 8.012 | 8.075 | 7.999 | 8.066 | 650,607 | +0.20(+2.50%) |
Oct 05, 2011 | 7.789 | 7.887 | 7.744 | 7.869 | 729,575 | +0.21(+2.80%) |
Oct 04, 2011 | 7.512 | 7.664 | 7.342 | 7.655 | 1,256,496 | +0.29(+3.88%) |