Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 10.79 | 10.87 | 10.54 | 10.57 | 465,455 | -0.22(-2.01%) |
Dec 29, 2011 | 10.72 | 10.90 | 10.66 | 10.79 | 353,620 | +0.08(+0.74%) |
Dec 28, 2011 | 10.86 | 10.89 | 10.62 | 10.71 | 379,437 | -0.14(-1.27%) |
Dec 27, 2011 | 10.77 | 10.93 | 10.63 | 10.85 | 272,265 | +0.02(+0.18%) |
Dec 23, 2011 | 10.80 | 10.86 | 10.62 | 10.83 | 280,576 | +0.01(+0.09%) |
Dec 21, 2011 | 10.55 | 10.83 | 10.30 | 10.82 | 397,493 | +0.21(+1.95%) |
Dec 20, 2011 | 10.10 | 10.64 | 9.980 | 10.61 | 447,524 | +0.75(+7.59%) |
Dec 19, 2011 | 10.03 | 10.45 | 9.803 | 9.862 | 395,551 | -0.11(-1.09%) |
Dec 16, 2011 | 9.970 | 10.24 | 9.734 | 9.970 | 938,991 | +0.09(+0.90%) |
Dec 15, 2011 | 9.980 | 10.12 | 9.783 | 9.882 | 372,338 | +0.03(+0.30%) |
Dec 14, 2011 | 9.704 | 9.960 | 9.675 | 9.852 | 323,568 | +0.05(+0.50%) |
Dec 13, 2011 | 10.10 | 10.30 | 9.744 | 9.803 | 273,315 | -0.17(-1.68%) |
Dec 12, 2011 | 9.980 | 9.990 | 9.606 | 9.970 | 322,483 | -0.18(-1.75%) |
Dec 09, 2011 | 9.714 | 10.29 | 9.625 | 10.15 | 570,945 | +0.48(+4.99%) |
Dec 08, 2011 | 10.09 | 10.25 | 9.655 | 9.665 | 372,461 | -0.50(-4.94%) |
Dec 07, 2011 | 10.18 | 10.33 | 9.882 | 10.17 | 456,124 | -0.03(-0.29%) |
Dec 06, 2011 | 9.901 | 10.33 | 9.901 | 10.20 | 378,312 | +0.33(+3.29%) |
Dec 05, 2011 | 10.03 | 10.18 | 9.773 | 9.872 | 586,479 | +0.02(+0.20%) |
Dec 02, 2011 | 9.803 | 9.990 | 9.675 | 9.852 | 311,094 | +0.21(+2.15%) |
Dec 01, 2011 | 9.773 | 9.931 | 9.517 | 9.645 | 340,393 | -0.19(-1.90%) |
Nov 30, 2011 | 9.241 | 9.832 | 9.123 | 9.832 | 542,029 | +0.91(+10.15%) |
Nov 29, 2011 | 8.926 | 8.995 | 8.827 | 8.926 | 191,587 | +0.02(+0.22%) |
Nov 28, 2011 | 8.581 | 8.975 | 8.374 | 8.906 | 550,577 | +0.65(+7.88%) |
Nov 25, 2011 | 8.532 | 8.552 | 8.256 | 8.256 | 152,625 | -0.22(-2.56%) |
Nov 23, 2011 | 8.512 | 8.670 | 8.424 | 8.473 | 439,197 | -0.15(-1.71%) |
Nov 22, 2011 | 8.729 | 8.926 | 8.561 | 8.621 | 377,804 | -0.10(-1.13%) |
Nov 21, 2011 | 8.709 | 8.778 | 8.561 | 8.719 | 452,494 | -0.09(-1.01%) |
Nov 18, 2011 | 8.877 | 8.946 | 8.768 | 8.808 | 307,961 | -0.08(-0.89%) |
Nov 17, 2011 | 9.064 | 9.113 | 8.670 | 8.887 | 432,813 | -0.22(-2.38%) |
Nov 16, 2011 | 9.005 | 9.497 | 8.936 | 9.103 | 361,019 | -0.05(-0.54%) |
Nov 15, 2011 | 8.867 | 9.271 | 8.818 | 9.153 | 312,883 | +0.25(+2.77%) |
Nov 14, 2011 | 9.389 | 9.428 | 8.778 | 8.906 | 396,499 | -0.50(-5.34%) |
Nov 11, 2011 | 9.024 | 9.458 | 8.995 | 9.409 | 293,259 | +0.52(+5.88%) |
Nov 10, 2011 | 8.857 | 9.005 | 8.611 | 8.887 | 276,128 | +0.22(+2.50%) |
Nov 09, 2011 | 8.926 | 9.064 | 8.660 | 8.670 | 395,056 | -0.56(-6.08%) |
Nov 08, 2011 | 8.936 | 9.271 | 8.778 | 9.231 | 405,595 | +0.37(+4.23%) |
Nov 07, 2011 | 9.015 | 9.015 | 8.591 | 8.857 | 306,249 | -0.23(-2.49%) |
Nov 04, 2011 | 8.670 | 9.182 | 8.650 | 9.084 | 448,986 | +0.29(+3.25%) |
Nov 03, 2011 | 8.611 | 8.906 | 8.295 | 8.798 | 787,648 | -0.08(-0.89%) |
Nov 02, 2011 | 8.424 | 9.251 | 8.384 | 8.877 | 459,434 | +0.03(+0.33%) |
Nov 01, 2011 | 8.788 | 9.074 | 8.631 | 8.847 | 450,485 | -0.32(-3.44%) |
Oct 31, 2011 | 9.783 | 9.783 | 9.162 | 9.162 | 441,430 | -0.84(-8.37%) |
Oct 28, 2011 | 9.773 | 10.11 | 9.685 | 10.000 | 407,153 | +0.19(+1.91%) |
Oct 27, 2011 | 9.704 | 10.12 | 9.556 | 9.813 | 783,837 | +0.44(+4.73%) |
Oct 26, 2011 | 9.350 | 9.497 | 8.916 | 9.369 | 312,050 | +0.19(+2.04%) |
Oct 25, 2011 | 9.222 | 9.320 | 8.975 | 9.182 | 331,370 | -0.14(-1.48%) |
Oct 24, 2011 | 8.818 | 9.359 | 8.729 | 9.320 | 360,036 | +0.53(+6.05%) |
Oct 21, 2011 | 8.847 | 9.034 | 8.699 | 8.788 | 439,959 | +0.13(+1.48%) |
Oct 20, 2011 | 8.680 | 8.758 | 8.315 | 8.660 | 273,347 | -0.03(-0.34%) |
Oct 19, 2011 | 8.985 | 9.044 | 8.611 | 8.690 | 345,354 | -0.31(-3.40%) |
Oct 18, 2011 | 8.837 | 9.044 | 8.581 | 8.995 | 417,204 | +0.23(+2.58%) |
Oct 17, 2011 | 9.153 | 9.300 | 8.709 | 8.768 | 316,073 | -0.51(-5.52%) |
Oct 14, 2011 | 9.714 | 9.724 | 9.153 | 9.281 | 367,606 | -0.41(-4.27%) |
Oct 13, 2011 | 9.271 | 9.694 | 9.271 | 9.694 | 449,820 | +0.34(+3.69%) |
Oct 12, 2011 | 9.074 | 9.517 | 9.074 | 9.350 | 521,436 | +0.29(+3.15%) |
Oct 11, 2011 | 8.965 | 9.093 | 8.827 | 9.064 | 317,339 | +0.04(+0.44%) |
Oct 10, 2011 | 8.985 | 9.182 | 8.798 | 9.024 | 421,416 | +0.19(+2.12%) |
Oct 07, 2011 | 8.818 | 9.005 | 8.630 | 8.837 | 423,402 | +0.05(+0.56%) |
Oct 06, 2011 | 8.758 | 8.837 | 8.650 | 8.788 | 513,375 | +0.01(+0.11%) |
Oct 05, 2011 | 8.621 | 8.896 | 8.374 | 8.778 | 495,133 | +0.08(+0.91%) |
Oct 04, 2011 | 7.823 | 8.719 | 7.591 | 8.699 | 765,853 | +0.81(+10.24%) |