Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 10.20 | 10.34 | 10.07 | 10.18 | 487,456 | -0.02(-0.21%) |
Dec 29, 2011 | 10.12 | 10.26 | 10.10 | 10.20 | 306,724 | +0.11(+1.08%) |
Dec 28, 2011 | 10.20 | 10.21 | 10.06 | 10.09 | 614,845 | -0.11(-1.07%) |
Dec 27, 2011 | 10.08 | 10.24 | 9.974 | 10.20 | 698,861 | +0.11(+1.08%) |
Dec 23, 2011 | 10.06 | 10.19 | 10.05 | 10.09 | 387,630 | +0.22(+2.20%) |
Dec 21, 2011 | 9.743 | 9.924 | 9.634 | 9.873 | 670,280 | +0.09(+0.96%) |
Dec 20, 2011 | 9.634 | 9.858 | 9.634 | 9.779 | 880,771 | +0.33(+3.44%) |
Dec 19, 2011 | 9.403 | 9.670 | 9.388 | 9.453 | 1,155,821 | +0.09(+0.93%) |
Dec 16, 2011 | 9.526 | 9.714 | 9.330 | 9.367 | 1,711,537 | -0.09(-0.99%) |
Dec 15, 2011 | 9.453 | 9.533 | 9.396 | 9.461 | 600,843 | +0.13(+1.40%) |
Dec 14, 2011 | 9.490 | 9.584 | 9.309 | 9.330 | 1,259,303 | -0.20(-2.05%) |
Dec 13, 2011 | 9.627 | 9.808 | 9.453 | 9.526 | 847,903 | -0.07(-0.68%) |
Dec 12, 2011 | 9.490 | 9.627 | 9.403 | 9.591 | 703,875 | -0.04(-0.38%) |
Dec 09, 2011 | 9.381 | 9.656 | 9.374 | 9.627 | 688,914 | +0.27(+2.86%) |
Dec 08, 2011 | 9.555 | 9.584 | 9.345 | 9.359 | 978,448 | -0.31(-3.22%) |
Dec 07, 2011 | 9.598 | 9.692 | 9.432 | 9.670 | 635,514 | +0.01(+0.07%) |
Dec 06, 2011 | 9.591 | 9.736 | 9.511 | 9.663 | 652,821 | +0.02(+0.23%) |
Dec 05, 2011 | 9.649 | 9.663 | 9.504 | 9.641 | 1,050,102 | +0.13(+1.37%) |
Dec 02, 2011 | 9.540 | 9.685 | 9.475 | 9.511 | 1,229,242 | +0.10(+1.08%) |
Dec 01, 2011 | 9.352 | 9.558 | 9.258 | 9.410 | 1,239,206 | +0.00(+0.00%) |
Nov 30, 2011 | 9.540 | 9.634 | 9.258 | 9.410 | 2,669,838 | +0.20(+2.12%) |
Nov 29, 2011 | 9.323 | 9.388 | 9.200 | 9.215 | 446,220 | -0.13(-1.39%) |
Nov 28, 2011 | 9.338 | 9.345 | 9.150 | 9.345 | 634,961 | +0.29(+3.19%) |
Nov 25, 2011 | 8.933 | 9.085 | 8.933 | 9.056 | 220,619 | +0.09(+1.05%) |
Nov 23, 2011 | 9.150 | 9.287 | 8.954 | 8.962 | 667,887 | -0.28(-3.05%) |
Nov 22, 2011 | 9.171 | 9.302 | 9.063 | 9.244 | 562,896 | +0.05(+0.55%) |
Nov 21, 2011 | 9.323 | 9.403 | 9.128 | 9.193 | 612,754 | -0.29(-3.05%) |
Nov 18, 2011 | 9.540 | 9.555 | 9.417 | 9.482 | 965,962 | +0.01(+0.15%) |
Nov 17, 2011 | 9.562 | 9.699 | 9.432 | 9.468 | 673,522 | -0.14(-1.50%) |
Nov 16, 2011 | 9.613 | 9.880 | 9.526 | 9.613 | 708,228 | -0.11(-1.12%) |
Nov 15, 2011 | 9.562 | 9.801 | 9.403 | 9.721 | 581,843 | +0.10(+1.05%) |
Nov 14, 2011 | 9.902 | 9.981 | 9.598 | 9.620 | 680,160 | -0.38(-3.76%) |
Nov 11, 2011 | 9.822 | 10.07 | 9.687 | 9.996 | 716,168 | +0.27(+2.75%) |
Nov 10, 2011 | 9.707 | 9.815 | 9.569 | 9.728 | 697,146 | +0.18(+1.89%) |
Nov 09, 2011 | 9.887 | 9.974 | 9.540 | 9.547 | 734,507 | -0.60(-5.92%) |
Nov 08, 2011 | 10.04 | 10.18 | 9.887 | 10.15 | 542,200 | +0.15(+1.52%) |
Nov 07, 2011 | 9.902 | 10.07 | 9.822 | 9.996 | 598,564 | +0.08(+0.80%) |
Nov 04, 2011 | 9.909 | 10.01 | 9.772 | 9.916 | 528,691 | -0.12(-1.15%) |
Nov 03, 2011 | 9.916 | 10.10 | 9.721 | 10.03 | 974,567 | +0.25(+2.59%) |
Nov 02, 2011 | 9.678 | 9.801 | 9.540 | 9.779 | 1,374,052 | +0.25(+2.66%) |
Nov 01, 2011 | 9.555 | 9.804 | 9.388 | 9.526 | 2,360,717 | -0.35(-3.52%) |
Oct 31, 2011 | 9.989 | 10.06 | 9.830 | 9.873 | 1,201,643 | -0.22(-2.22%) |
Oct 28, 2011 | 10.01 | 10.19 | 9.924 | 10.10 | 867,552 | +0.06(+0.58%) |
Oct 27, 2011 | 9.967 | 10.05 | 9.728 | 10.04 | 2,767,238 | +0.46(+4.75%) |
Oct 26, 2011 | 9.504 | 9.605 | 9.403 | 9.584 | 1,244,022 | +0.22(+2.32%) |
Oct 25, 2011 | 9.468 | 9.519 | 9.150 | 9.367 | 1,584,442 | -0.02(-0.23%) |
Oct 24, 2011 | 9.359 | 9.453 | 9.222 | 9.388 | 1,439,402 | -0.02(-0.23%) |
Oct 21, 2011 | 9.446 | 9.504 | 9.244 | 9.410 | 1,852,916 | +0.07(+0.77%) |
Oct 20, 2011 | 9.887 | 9.887 | 8.998 | 9.338 | 2,145,918 | -0.57(-5.77%) |
Oct 19, 2011 | 10.02 | 10.09 | 9.837 | 9.909 | 784,153 | -0.14(-1.37%) |
Oct 18, 2011 | 9.678 | 10.10 | 9.547 | 10.05 | 812,342 | +0.43(+4.44%) |
Oct 17, 2011 | 9.793 | 9.866 | 9.576 | 9.620 | 832,953 | -0.27(-2.71%) |
Oct 14, 2011 | 9.858 | 10.01 | 9.605 | 9.887 | 752,647 | +0.15(+1.56%) |
Oct 13, 2011 | 9.866 | 9.866 | 9.569 | 9.736 | 773,272 | -0.22(-2.25%) |
Oct 12, 2011 | 9.822 | 10.08 | 9.801 | 9.960 | 848,556 | +0.22(+2.23%) |
Oct 11, 2011 | 9.772 | 9.858 | 9.627 | 9.743 | 684,872 | -0.04(-0.44%) |
Oct 10, 2011 | 9.649 | 9.815 | 9.526 | 9.786 | 846,847 | +0.34(+3.60%) |
Oct 07, 2011 | 9.779 | 9.786 | 9.439 | 9.446 | 942,646 | -0.32(-3.26%) |
Oct 06, 2011 | 9.439 | 9.779 | 9.193 | 9.764 | 1,492,789 | +0.41(+4.33%) |
Oct 05, 2011 | 9.193 | 9.367 | 9.012 | 9.359 | 1,602,284 | +0.19(+2.05%) |
Oct 04, 2011 | 8.862 | 9.366 | 8.747 | 9.171 | 1,622,935 | +0.19(+2.08%) |