Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 11.99 | 12.12 | 11.42 | 11.45 | 580,685 | -0.62(-5.14%) |
Dec 29, 2011 | 12.17 | 12.24 | 12.00 | 12.07 | 216,391 | -0.06(-0.49%) |
Dec 28, 2011 | 12.11 | 12.25 | 11.85 | 12.13 | 245,816 | +0.09(+0.75%) |
Dec 27, 2011 | 11.60 | 12.24 | 11.47 | 12.04 | 272,940 | +0.37(+3.17%) |
Dec 23, 2011 | 11.15 | 11.70 | 11.15 | 11.67 | 370,923 | +0.69(+6.28%) |
Dec 21, 2011 | 10.61 | 11.01 | 10.34 | 10.98 | 433,244 | +0.31(+2.91%) |
Dec 20, 2011 | 9.910 | 10.80 | 9.910 | 10.67 | 619,006 | +1.08(+11.26%) |
Dec 19, 2011 | 9.740 | 9.890 | 9.490 | 9.590 | 168,377 | -0.01(-0.10%) |
Dec 16, 2011 | 9.460 | 9.800 | 9.310 | 9.600 | 381,450 | +0.31(+3.34%) |
Dec 15, 2011 | 9.400 | 9.400 | 9.130 | 9.290 | 438,123 | +0.06(+0.65%) |
Dec 14, 2011 | 9.280 | 9.440 | 9.070 | 9.230 | 368,921 | -0.19(-2.02%) |
Dec 13, 2011 | 9.720 | 9.800 | 9.195 | 9.420 | 312,650 | -0.20(-2.08%) |
Dec 12, 2011 | 9.910 | 9.910 | 9.370 | 9.620 | 450,929 | -0.51(-5.03%) |
Dec 09, 2011 | 9.540 | 10.28 | 9.540 | 10.13 | 275,750 | +0.65(+6.86%) |
Dec 08, 2011 | 10.09 | 10.09 | 9.466 | 9.480 | 190,328 | -0.79(-7.69%) |
Dec 07, 2011 | 10.17 | 10.34 | 10.02 | 10.27 | 196,113 | +0.00(+0.00%) |
Dec 06, 2011 | 10.48 | 10.58 | 10.23 | 10.27 | 187,473 | -0.22(-2.10%) |
Dec 05, 2011 | 10.52 | 10.53 | 10.32 | 10.49 | 192,888 | +0.22(+2.14%) |
Dec 02, 2011 | 10.51 | 10.54 | 10.25 | 10.27 | 155,088 | -0.03(-0.29%) |
Dec 01, 2011 | 10.26 | 10.54 | 10.05 | 10.30 | 151,723 | -0.01(-0.10%) |
Nov 30, 2011 | 10.03 | 10.32 | 10.00 | 10.31 | 314,865 | +0.81(+8.53%) |
Nov 29, 2011 | 9.460 | 9.590 | 9.190 | 9.500 | 182,543 | +0.04(+0.48%) |
Nov 28, 2011 | 9.550 | 9.660 | 9.320 | 9.455 | 274,000 | +0.39(+4.36%) |
Nov 25, 2011 | 8.990 | 9.220 | 8.990 | 9.060 | 151,815 | +0.02(+0.22%) |
Nov 23, 2011 | 9.550 | 9.740 | 8.930 | 9.040 | 259,751 | -0.62(-6.42%) |
Nov 22, 2011 | 9.950 | 10.19 | 9.630 | 9.660 | 211,909 | -0.27(-2.72%) |
Nov 21, 2011 | 10.27 | 10.35 | 9.860 | 9.930 | 360,382 | -0.60(-5.70%) |
Nov 18, 2011 | 10.66 | 10.79 | 10.50 | 10.53 | 130,039 | -0.10(-0.94%) |
Nov 17, 2011 | 10.92 | 11.05 | 10.46 | 10.63 | 424,886 | -0.26(-2.39%) |
Nov 16, 2011 | 10.77 | 11.11 | 10.58 | 10.89 | 489,036 | -0.07(-0.64%) |
Nov 15, 2011 | 10.49 | 11.04 | 10.49 | 10.96 | 435,093 | +0.39(+3.69%) |
Nov 14, 2011 | 10.54 | 10.75 | 10.48 | 10.57 | 281,737 | -0.08(-0.75%) |
Nov 11, 2011 | 10.37 | 10.81 | 10.29 | 10.65 | 363,147 | +0.43(+4.21%) |
Nov 10, 2011 | 9.910 | 10.28 | 9.611 | 10.22 | 626,896 | +0.55(+5.69%) |
Nov 09, 2011 | 10.10 | 10.40 | 9.650 | 9.670 | 920,209 | -0.84(-7.99%) |
Nov 08, 2011 | 10.61 | 10.77 | 10.21 | 10.51 | 487,156 | -0.03(-0.28%) |
Nov 07, 2011 | 10.88 | 10.93 | 10.26 | 10.54 | 508,605 | -0.41(-3.74%) |
Nov 04, 2011 | 10.36 | 11.00 | 10.33 | 10.95 | 1,034,588 | +1.03(+10.38%) |
Nov 03, 2011 | 9.440 | 9.980 | 9.060 | 9.920 | 440,227 | +0.67(+7.24%) |
Nov 02, 2011 | 9.270 | 9.480 | 8.890 | 9.250 | 352,092 | +0.24(+2.64%) |
Nov 01, 2011 | 9.190 | 9.610 | 8.820 | 9.012 | 544,354 | -0.65(-6.70%) |
Oct 31, 2011 | 10.05 | 10.18 | 9.650 | 9.660 | 327,771 | -0.74(-7.12%) |
Oct 28, 2011 | 9.740 | 10.56 | 9.520 | 10.40 | 833,344 | +0.60(+6.12%) |
Oct 27, 2011 | 9.180 | 9.950 | 9.160 | 9.800 | 544,958 | +1.07(+12.26%) |
Oct 26, 2011 | 8.640 | 8.920 | 8.190 | 8.730 | 315,484 | +0.26(+3.07%) |
Oct 25, 2011 | 8.750 | 8.890 | 8.410 | 8.470 | 248,744 | -0.39(-4.40%) |
Oct 24, 2011 | 8.710 | 8.980 | 8.560 | 8.860 | 222,483 | +0.20(+2.31%) |
Oct 21, 2011 | 8.200 | 8.740 | 8.120 | 8.660 | 367,865 | +0.65(+8.11%) |
Oct 20, 2011 | 8.300 | 8.300 | 7.670 | 8.010 | 219,337 | -0.26(-3.14%) |
Oct 19, 2011 | 8.360 | 8.880 | 8.210 | 8.270 | 370,520 | -0.12(-1.43%) |
Oct 18, 2011 | 8.140 | 8.440 | 7.900 | 8.390 | 262,331 | +0.29(+3.58%) |
Oct 17, 2011 | 8.410 | 8.450 | 8.050 | 8.100 | 316,415 | -0.43(-5.04%) |
Oct 14, 2011 | 8.510 | 8.700 | 8.128 | 8.530 | 265,030 | +0.17(+2.03%) |
Oct 13, 2011 | 8.390 | 8.420 | 8.080 | 8.360 | 253,003 | -0.12(-1.42%) |
Oct 12, 2011 | 8.500 | 8.710 | 8.210 | 8.480 | 341,552 | +0.08(+0.95%) |
Oct 11, 2011 | 7.700 | 8.510 | 7.660 | 8.400 | 441,001 | +0.59(+7.55%) |
Oct 10, 2011 | 7.760 | 7.810 | 7.500 | 7.810 | 188,336 | +0.26(+3.44%) |
Oct 07, 2011 | 7.860 | 7.860 | 7.390 | 7.550 | 338,577 | -0.27(-3.45%) |
Oct 06, 2011 | 7.280 | 7.850 | 7.210 | 7.820 | 276,634 | +0.57(+7.86%) |
Oct 05, 2011 | 7.270 | 7.520 | 7.078 | 7.250 | 353,674 | -0.02(-0.28%) |
Oct 04, 2011 | 6.540 | 7.300 | 6.470 | 7.270 | 395,689 | +0.65(+9.82%) |