Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 9.363 | 9.363 | 9.291 | 9.300 | 340,586 | -0.06(-0.67%) |
Dec 29, 2011 | 9.345 | 9.434 | 9.300 | 9.363 | 445,520 | +0.04(+0.48%) |
Dec 28, 2011 | 9.416 | 9.425 | 9.264 | 9.318 | 539,309 | -0.11(-1.14%) |
Dec 27, 2011 | 9.381 | 9.470 | 9.381 | 9.425 | 324,269 | -0.02(-0.19%) |
Dec 23, 2011 | 9.497 | 9.524 | 9.425 | 9.443 | 358,227 | +0.14(+1.54%) |
Dec 21, 2011 | 9.291 | 9.372 | 9.229 | 9.300 | 1,718,508 | +0.00(+0.00%) |
Dec 20, 2011 | 9.273 | 9.345 | 9.220 | 9.300 | 810,129 | +0.25(+2.77%) |
Dec 19, 2011 | 9.390 | 9.524 | 9.041 | 9.050 | 594,124 | -0.30(-3.16%) |
Dec 16, 2011 | 9.354 | 9.497 | 9.220 | 9.345 | 555,450 | +0.07(+0.77%) |
Dec 15, 2011 | 9.425 | 9.479 | 9.229 | 9.273 | 1,095,601 | +0.00(+0.00%) |
Dec 14, 2011 | 9.381 | 9.488 | 9.273 | 9.273 | 537,456 | -0.22(-2.35%) |
Dec 13, 2011 | 9.881 | 9.989 | 9.381 | 9.497 | 649,982 | -0.30(-3.10%) |
Dec 12, 2011 | 9.935 | 9.998 | 9.667 | 9.801 | 540,848 | -0.32(-3.18%) |
Dec 09, 2011 | 9.828 | 10.13 | 9.792 | 10.12 | 526,649 | +0.36(+3.66%) |
Dec 08, 2011 | 10.15 | 10.19 | 9.756 | 9.765 | 598,445 | -0.52(-5.04%) |
Dec 07, 2011 | 10.02 | 10.34 | 9.890 | 10.28 | 467,791 | +0.20(+1.95%) |
Dec 06, 2011 | 10.10 | 10.25 | 9.971 | 10.09 | 431,728 | -0.04(-0.35%) |
Dec 05, 2011 | 9.998 | 10.18 | 9.953 | 10.12 | 492,528 | +0.33(+3.38%) |
Dec 02, 2011 | 9.846 | 9.971 | 9.747 | 9.792 | 588,335 | +0.10(+1.01%) |
Dec 01, 2011 | 9.890 | 9.917 | 9.694 | 9.694 | 828,286 | -0.20(-1.99%) |
Nov 30, 2011 | 9.631 | 9.899 | 9.515 | 9.890 | 1,098,867 | +0.59(+6.35%) |
Nov 29, 2011 | 9.389 | 9.442 | 9.194 | 9.300 | 603,824 | -0.09(-0.94%) |
Nov 28, 2011 | 9.389 | 9.495 | 9.238 | 9.389 | 649,499 | +0.31(+3.41%) |
Nov 25, 2011 | 9.238 | 9.459 | 9.079 | 9.079 | 271,189 | -0.21(-2.28%) |
Nov 23, 2011 | 9.424 | 9.503 | 9.282 | 9.291 | 479,674 | -0.26(-2.69%) |
Nov 22, 2011 | 9.724 | 9.769 | 9.548 | 9.548 | 547,206 | -0.19(-2.00%) |
Nov 21, 2011 | 9.468 | 9.848 | 9.468 | 9.742 | 787,810 | +0.11(+1.10%) |
Nov 18, 2011 | 9.663 | 9.751 | 9.565 | 9.636 | 424,877 | +0.00(+0.00%) |
Nov 17, 2011 | 9.751 | 9.937 | 9.592 | 9.636 | 579,867 | -0.11(-1.18%) |
Nov 16, 2011 | 9.919 | 10.06 | 9.751 | 9.751 | 414,954 | -0.31(-3.08%) |
Nov 15, 2011 | 9.795 | 10.16 | 9.742 | 10.06 | 540,640 | +0.19(+1.88%) |
Nov 14, 2011 | 9.892 | 9.999 | 9.822 | 9.875 | 602,975 | -0.11(-1.06%) |
Nov 11, 2011 | 9.972 | 10.16 | 9.910 | 9.981 | 562,319 | +0.14(+1.44%) |
Nov 10, 2011 | 9.848 | 9.910 | 9.689 | 9.839 | 627,982 | +0.20(+2.11%) |
Nov 09, 2011 | 9.813 | 9.857 | 9.592 | 9.636 | 759,707 | -0.51(-5.05%) |
Nov 08, 2011 | 10.18 | 10.18 | 9.716 | 10.15 | 745,698 | +0.06(+0.61%) |
Nov 07, 2011 | 10.13 | 10.17 | 9.716 | 10.09 | 969,774 | -0.05(-0.52%) |
Nov 04, 2011 | 10.15 | 10.32 | 9.999 | 10.14 | 1,016,460 | -0.10(-0.95%) |
Nov 03, 2011 | 9.866 | 10.45 | 9.698 | 10.24 | 1,858,856 | +0.74(+7.82%) |
Nov 02, 2011 | 9.318 | 9.574 | 9.150 | 9.495 | 785,363 | +0.36(+3.97%) |
Nov 01, 2011 | 9.070 | 9.468 | 9.044 | 9.132 | 1,032,212 | -0.45(-4.70%) |
Oct 31, 2011 | 9.618 | 9.813 | 9.495 | 9.583 | 457,119 | -0.22(-2.25%) |
Oct 28, 2011 | 10.04 | 10.17 | 9.778 | 9.804 | 1,461,046 | -0.27(-2.72%) |
Oct 27, 2011 | 10.01 | 10.18 | 9.822 | 10.08 | 1,739,567 | +0.42(+4.40%) |
Oct 26, 2011 | 9.335 | 9.733 | 9.247 | 9.654 | 816,968 | +0.50(+5.51%) |
Oct 25, 2011 | 9.344 | 9.362 | 9.114 | 9.150 | 697,076 | -0.31(-3.27%) |
Oct 24, 2011 | 9.265 | 9.521 | 9.265 | 9.459 | 746,997 | +0.20(+2.20%) |
Oct 21, 2011 | 9.265 | 9.335 | 9.044 | 9.256 | 754,466 | +0.16(+1.75%) |
Oct 20, 2011 | 8.955 | 9.123 | 8.805 | 9.097 | 963,570 | +0.21(+2.39%) |
Oct 19, 2011 | 8.867 | 9.008 | 8.796 | 8.885 | 1,180,426 | +0.00(+0.00%) |
Oct 18, 2011 | 8.531 | 9.000 | 8.381 | 8.885 | 1,139,602 | +0.37(+4.36%) |
Oct 17, 2011 | 8.699 | 8.726 | 8.478 | 8.513 | 771,638 | -0.23(-2.63%) |
Oct 14, 2011 | 8.734 | 8.787 | 8.602 | 8.743 | 913,191 | +0.14(+1.64%) |
Oct 13, 2011 | 8.646 | 8.646 | 8.257 | 8.602 | 616,249 | -0.11(-1.32%) |
Oct 12, 2011 | 8.522 | 8.779 | 8.451 | 8.717 | 953,681 | +0.27(+3.14%) |
Oct 11, 2011 | 8.248 | 8.513 | 8.182 | 8.451 | 601,205 | +0.12(+1.49%) |
Oct 10, 2011 | 8.222 | 8.425 | 8.160 | 8.328 | 642,965 | +0.27(+3.40%) |
Oct 07, 2011 | 8.213 | 8.266 | 7.992 | 8.054 | 971,108 | -0.13(-1.62%) |
Oct 06, 2011 | 8.195 | 8.230 | 8.001 | 8.186 | 601,412 | +0.21(+2.66%) |
Oct 05, 2011 | 7.894 | 8.018 | 7.780 | 7.974 | 702,705 | +0.04(+0.56%) |
Oct 04, 2011 | 7.143 | 7.948 | 7.117 | 7.930 | 1,365,674 | +0.71(+9.79%) |