Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 10.38 | 10.44 | 10.29 | 10.33 | 5,163,760 | +0.04(+0.37%) |
Dec 29, 2011 | 10.04 | 10.33 | 9.988 | 10.29 | 5,763,356 | +0.25(+2.52%) |
Dec 28, 2011 | 10.13 | 10.15 | 10.02 | 10.04 | 2,820,709 | -0.08(-0.81%) |
Dec 27, 2011 | 10.16 | 10.23 | 10.11 | 10.12 | 3,808,816 | -0.05(-0.50%) |
Dec 23, 2011 | 10.10 | 10.18 | 10.06 | 10.17 | 2,907,676 | +0.31(+3.14%) |
Dec 21, 2011 | 9.754 | 9.887 | 9.741 | 9.862 | 3,219,948 | +0.13(+1.37%) |
Dec 20, 2011 | 9.577 | 9.779 | 9.520 | 9.729 | 5,095,635 | +0.26(+2.74%) |
Dec 19, 2011 | 9.675 | 9.675 | 9.432 | 9.469 | 3,632,349 | -0.12(-1.24%) |
Dec 16, 2011 | 9.663 | 9.675 | 9.448 | 9.588 | 8,438,537 | +0.00(+0.00%) |
Dec 15, 2011 | 9.694 | 9.707 | 9.538 | 9.588 | 3,764,430 | -0.01(-0.07%) |
Dec 14, 2011 | 9.800 | 9.825 | 9.557 | 9.594 | 6,394,304 | -0.22(-2.23%) |
Dec 13, 2011 | 9.956 | 9.988 | 9.744 | 9.813 | 3,922,606 | -0.08(-0.82%) |
Dec 12, 2011 | 9.856 | 9.906 | 9.707 | 9.894 | 5,154,847 | -0.04(-0.44%) |
Dec 09, 2011 | 9.775 | 9.975 | 9.719 | 9.938 | 4,736,153 | +0.22(+2.25%) |
Dec 08, 2011 | 9.707 | 9.782 | 9.557 | 9.719 | 7,478,982 | +0.00(+0.00%) |
Dec 07, 2011 | 9.426 | 9.775 | 9.426 | 9.719 | 8,180,515 | +0.27(+2.91%) |
Dec 06, 2011 | 9.301 | 9.757 | 9.220 | 9.444 | 7,360,628 | +0.15(+1.61%) |
Dec 05, 2011 | 9.488 | 9.551 | 9.220 | 9.295 | 8,405,437 | -0.09(-0.93%) |
Dec 02, 2011 | 9.663 | 9.856 | 9.020 | 9.382 | 18,301,988 | -0.64(-6.41%) |
Dec 01, 2011 | 9.832 | 10.10 | 9.769 | 10.03 | 5,215,684 | +0.21(+2.10%) |
Nov 30, 2011 | 9.738 | 9.900 | 9.738 | 9.819 | 8,385,301 | +0.34(+3.62%) |
Nov 29, 2011 | 9.376 | 9.594 | 9.313 | 9.476 | 3,268,335 | +0.15(+1.61%) |
Nov 28, 2011 | 9.232 | 9.326 | 9.164 | 9.326 | 4,724,515 | +0.33(+3.68%) |
Nov 25, 2011 | 9.095 | 9.132 | 8.995 | 8.995 | 1,332,054 | -0.09(-1.03%) |
Nov 23, 2011 | 9.338 | 9.357 | 9.064 | 9.089 | 3,708,444 | -0.36(-3.83%) |
Nov 22, 2011 | 9.413 | 9.526 | 9.410 | 9.451 | 5,267,574 | +0.04(+0.40%) |
Nov 21, 2011 | 9.519 | 9.576 | 9.357 | 9.413 | 4,607,899 | -0.24(-2.52%) |
Nov 18, 2011 | 9.694 | 9.732 | 9.588 | 9.657 | 3,469,801 | +0.04(+0.39%) |
Nov 17, 2011 | 9.657 | 9.782 | 9.535 | 9.619 | 4,129,654 | -0.06(-0.58%) |
Nov 16, 2011 | 9.825 | 9.888 | 9.669 | 9.675 | 4,217,779 | -0.27(-2.70%) |
Nov 15, 2011 | 9.682 | 9.975 | 9.666 | 9.944 | 4,917,967 | +0.20(+2.05%) |
Nov 14, 2011 | 9.875 | 9.875 | 9.663 | 9.744 | 3,370,552 | -0.19(-1.89%) |
Nov 11, 2011 | 9.807 | 9.963 | 9.782 | 9.931 | 2,037,057 | +0.24(+2.45%) |
Nov 10, 2011 | 9.707 | 9.738 | 9.588 | 9.694 | 3,167,920 | +0.12(+1.24%) |
Nov 09, 2011 | 9.750 | 9.782 | 9.488 | 9.576 | 6,242,504 | -0.12(-1.22%) |
Nov 08, 2011 | 9.669 | 9.719 | 9.476 | 9.694 | 2,743,176 | +0.07(+0.78%) |
Nov 07, 2011 | 9.563 | 9.719 | 9.438 | 9.619 | 2,237,135 | +0.06(+0.65%) |
Nov 04, 2011 | 9.469 | 9.576 | 9.407 | 9.557 | 2,791,566 | -0.02(-0.26%) |
Nov 03, 2011 | 9.494 | 9.607 | 9.276 | 9.582 | 4,315,766 | +0.21(+2.20%) |
Nov 02, 2011 | 9.401 | 9.451 | 9.276 | 9.376 | 3,954,896 | +0.08(+0.87%) |
Nov 01, 2011 | 9.307 | 9.451 | 9.238 | 9.295 | 5,736,859 | -0.25(-2.62%) |
Oct 31, 2011 | 9.507 | 9.613 | 9.426 | 9.544 | 5,215,178 | -0.09(-0.97%) |
Oct 28, 2011 | 9.601 | 9.650 | 9.513 | 9.638 | 3,542,574 | +0.10(+1.05%) |
Oct 27, 2011 | 9.626 | 9.688 | 9.416 | 9.538 | 6,779,739 | +0.24(+2.62%) |
Oct 26, 2011 | 9.251 | 9.376 | 9.095 | 9.295 | 4,567,468 | +0.21(+2.34%) |
Oct 25, 2011 | 9.301 | 9.376 | 9.064 | 9.082 | 3,077,898 | -0.26(-2.81%) |
Oct 24, 2011 | 9.045 | 9.351 | 9.033 | 9.345 | 3,758,513 | +0.35(+3.89%) |
Oct 21, 2011 | 8.995 | 9.039 | 8.920 | 8.995 | 6,422,466 | +0.12(+1.41%) |
Oct 20, 2011 | 8.883 | 8.948 | 8.752 | 8.870 | 3,880,315 | +0.02(+0.28%) |
Oct 19, 2011 | 8.989 | 9.101 | 8.820 | 8.845 | 3,856,449 | -0.12(-1.39%) |
Oct 18, 2011 | 8.845 | 9.070 | 8.783 | 8.970 | 6,352,441 | +0.11(+1.20%) |
Oct 17, 2011 | 9.238 | 9.251 | 8.851 | 8.864 | 6,379,825 | -0.42(-4.57%) |
Oct 14, 2011 | 9.345 | 9.357 | 9.182 | 9.288 | 3,151,551 | +0.10(+1.09%) |
Oct 13, 2011 | 9.201 | 9.260 | 9.114 | 9.189 | 4,447,882 | -0.06(-0.67%) |
Oct 12, 2011 | 9.263 | 9.363 | 9.126 | 9.251 | 5,969,579 | +0.07(+0.75%) |
Oct 11, 2011 | 8.939 | 9.214 | 8.861 | 9.182 | 4,620,198 | +0.19(+2.08%) |
Oct 10, 2011 | 8.820 | 8.995 | 8.795 | 8.995 | 4,187,345 | +0.37(+4.34%) |
Oct 07, 2011 | 8.708 | 8.764 | 8.558 | 8.621 | 3,794,402 | -0.03(-0.36%) |
Oct 06, 2011 | 8.539 | 8.658 | 8.499 | 8.652 | 5,341,899 | +0.10(+1.17%) |
Oct 05, 2011 | 8.477 | 8.614 | 8.396 | 8.552 | 6,896,079 | +0.12(+1.41%) |
Oct 04, 2011 | 8.090 | 8.446 | 7.996 | 8.433 | 9,054,855 | +0.24(+2.97%) |