Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 9.536 | 9.627 | 9.508 | 9.587 | 921,286 | +0.05(+0.48%) |
Dec 29, 2011 | 9.519 | 9.565 | 9.417 | 9.542 | 514,219 | +0.01(+0.12%) |
Dec 28, 2011 | 9.735 | 9.746 | 9.487 | 9.531 | 580,540 | -0.15(-1.58%) |
Dec 27, 2011 | 9.638 | 9.763 | 9.587 | 9.684 | 501,446 | +0.12(+1.31%) |
Dec 23, 2011 | 9.519 | 9.582 | 9.496 | 9.559 | 355,000 | +0.05(+0.54%) |
Dec 21, 2011 | 9.479 | 9.536 | 9.389 | 9.508 | 361,013 | -0.07(-0.71%) |
Dec 20, 2011 | 9.502 | 9.582 | 9.445 | 9.576 | 533,580 | +0.28(+3.05%) |
Dec 19, 2011 | 9.372 | 9.519 | 9.275 | 9.292 | 485,044 | -0.22(-2.27%) |
Dec 16, 2011 | 9.496 | 9.514 | 9.429 | 9.508 | 427,040 | +0.05(+0.54%) |
Dec 15, 2011 | 9.542 | 9.565 | 9.451 | 9.457 | 470,335 | +0.15(+1.58%) |
Dec 14, 2011 | 9.428 | 9.428 | 9.207 | 9.309 | 521,231 | -0.10(-1.08%) |
Dec 13, 2011 | 9.451 | 9.570 | 9.372 | 9.411 | 681,655 | +0.13(+1.41%) |
Dec 12, 2011 | 9.247 | 9.292 | 9.179 | 9.281 | 500,420 | +0.02(+0.25%) |
Dec 09, 2011 | 9.122 | 9.287 | 9.122 | 9.258 | 382,358 | +0.10(+1.12%) |
Dec 08, 2011 | 9.258 | 9.332 | 9.116 | 9.156 | 595,599 | -0.21(-2.24%) |
Dec 07, 2011 | 9.190 | 9.372 | 9.167 | 9.366 | 612,421 | +0.12(+1.29%) |
Dec 06, 2011 | 9.360 | 9.411 | 9.190 | 9.247 | 719,161 | -0.16(-1.75%) |
Dec 05, 2011 | 9.616 | 9.661 | 9.366 | 9.411 | 718,817 | -0.19(-2.01%) |
Dec 02, 2011 | 9.593 | 9.683 | 9.570 | 9.604 | 405,762 | +0.03(+0.36%) |
Dec 01, 2011 | 9.678 | 9.780 | 9.570 | 9.570 | 386,320 | -0.16(-1.69%) |
Nov 30, 2011 | 9.644 | 10.05 | 9.587 | 9.735 | 609,001 | +0.31(+3.25%) |
Nov 29, 2011 | 9.502 | 9.553 | 9.372 | 9.428 | 584,835 | -0.21(-2.18%) |
Nov 28, 2011 | 9.757 | 9.757 | 9.485 | 9.638 | 862,160 | +0.20(+2.10%) |
Nov 25, 2011 | 9.321 | 9.675 | 9.321 | 9.440 | 341,649 | -0.16(-1.71%) |
Nov 23, 2011 | 9.933 | 9.945 | 9.536 | 9.604 | 810,888 | -0.40(-3.97%) |
Nov 22, 2011 | 10.15 | 10.20 | 9.950 | 10.00 | 846,922 | -0.20(-2.00%) |
Nov 21, 2011 | 10.60 | 10.60 | 10.20 | 10.21 | 750,801 | -0.52(-4.87%) |
Nov 18, 2011 | 10.78 | 10.85 | 10.65 | 10.73 | 448,424 | -0.02(-0.21%) |
Nov 17, 2011 | 10.85 | 10.99 | 10.70 | 10.75 | 737,037 | +0.05(+0.48%) |
Nov 16, 2011 | 11.12 | 11.12 | 10.63 | 10.70 | 1,512,089 | -0.52(-4.60%) |
Nov 15, 2011 | 11.60 | 11.62 | 11.17 | 11.22 | 947,428 | -0.62(-5.27%) |
Nov 14, 2011 | 12.02 | 12.02 | 11.76 | 11.84 | 489,870 | -0.28(-2.34%) |
Nov 11, 2011 | 12.11 | 12.22 | 12.06 | 12.12 | 382,393 | +0.15(+1.28%) |
Nov 10, 2011 | 11.90 | 12.02 | 11.82 | 11.97 | 420,389 | +0.32(+2.78%) |
Nov 09, 2011 | 11.80 | 11.95 | 11.61 | 11.65 | 602,267 | -0.49(-4.07%) |
Nov 08, 2011 | 12.17 | 12.22 | 12.09 | 12.14 | 433,887 | -0.18(-1.43%) |
Nov 07, 2011 | 12.20 | 12.34 | 12.14 | 12.32 | 231,363 | +0.14(+1.12%) |
Nov 04, 2011 | 11.98 | 12.25 | 11.98 | 12.18 | 258,305 | -0.11(-0.92%) |
Nov 03, 2011 | 12.28 | 12.36 | 12.11 | 12.29 | 324,109 | +0.05(+0.42%) |
Nov 02, 2011 | 12.25 | 12.29 | 12.11 | 12.24 | 247,866 | +0.16(+1.32%) |
Nov 01, 2011 | 12.09 | 12.25 | 12.00 | 12.08 | 507,905 | -0.42(-3.36%) |
Oct 31, 2011 | 12.76 | 12.76 | 12.50 | 12.50 | 421,440 | -0.40(-3.12%) |
Oct 28, 2011 | 12.65 | 12.95 | 12.59 | 12.91 | 417,611 | +0.15(+1.16%) |
Oct 27, 2011 | 12.63 | 12.80 | 12.49 | 12.76 | 673,151 | +0.57(+4.70%) |
Oct 26, 2011 | 12.16 | 12.29 | 12.06 | 12.19 | 500,491 | -0.20(-1.60%) |
Oct 25, 2011 | 12.63 | 12.63 | 12.33 | 12.38 | 499,877 | -0.26(-2.06%) |
Oct 24, 2011 | 12.70 | 12.76 | 12.54 | 12.64 | 1,108,918 | +0.37(+3.00%) |
Oct 21, 2011 | 12.29 | 12.39 | 12.11 | 12.28 | 473,628 | +0.09(+0.70%) |
Oct 20, 2011 | 12.22 | 12.31 | 12.03 | 12.19 | 437,185 | -0.02(-0.14%) |
Oct 19, 2011 | 12.37 | 12.47 | 12.17 | 12.21 | 314,361 | -0.19(-1.56%) |
Oct 18, 2011 | 12.26 | 12.53 | 12.20 | 12.40 | 385,631 | +0.20(+1.67%) |
Oct 17, 2011 | 12.23 | 12.30 | 12.19 | 12.20 | 480,332 | +0.19(+1.56%) |
Oct 14, 2011 | 11.88 | 12.03 | 11.82 | 12.01 | 348,603 | +0.19(+1.63%) |
Oct 13, 2011 | 11.74 | 11.82 | 11.63 | 11.82 | 232,997 | +0.02(+0.19%) |
Oct 12, 2011 | 11.71 | 11.97 | 11.71 | 11.79 | 371,649 | +0.15(+1.27%) |
Oct 11, 2011 | 11.71 | 11.73 | 11.57 | 11.65 | 325,798 | -0.07(-0.58%) |
Oct 10, 2011 | 11.73 | 11.81 | 11.64 | 11.71 | 619,507 | +0.57(+5.14%) |
Oct 07, 2011 | 11.44 | 11.52 | 11.11 | 11.14 | 259,252 | -0.29(-2.53%) |
Oct 06, 2011 | 11.37 | 11.44 | 11.33 | 11.43 | 356,399 | +0.18(+1.61%) |
Oct 05, 2011 | 11.20 | 11.28 | 11.12 | 11.25 | 519,328 | +0.21(+1.90%) |
Oct 04, 2011 | 10.96 | 11.06 | 10.70 | 11.04 | 948,882 | +0.19(+1.72%) |