Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 8.689 | 8.758 | 8.624 | 8.655 | 85,605,256 | -0.04(-0.44%) |
Dec 29, 2011 | 8.481 | 8.727 | 8.348 | 8.693 | 164,066,176 | -0.00(-0.02%) |
Dec 28, 2011 | 8.819 | 8.832 | 8.614 | 8.694 | 73,050,016 | -0.12(-1.35%) |
Dec 27, 2011 | 8.886 | 8.930 | 8.808 | 8.813 | 58,994,680 | -0.05(-0.57%) |
Dec 23, 2011 | 8.961 | 8.984 | 8.780 | 8.864 | 69,952,096 | +0.15(+1.68%) |
Dec 21, 2011 | 9.096 | 9.175 | 8.624 | 8.717 | 161,252,592 | -0.41(-4.48%) |
Dec 20, 2011 | 9.134 | 9.159 | 9.027 | 9.126 | 91,338,936 | +0.16(+1.78%) |
Dec 19, 2011 | 9.100 | 9.159 | 8.950 | 8.966 | 90,667,456 | -0.10(-1.06%) |
Dec 16, 2011 | 9.121 | 9.220 | 9.015 | 9.063 | 133,303,936 | +0.00(+0.00%) |
Dec 15, 2011 | 9.102 | 9.240 | 8.976 | 9.063 | 145,172,176 | +0.05(+0.58%) |
Dec 14, 2011 | 8.950 | 9.037 | 8.512 | 9.011 | 232,278,496 | -0.01(-0.17%) |
Dec 13, 2011 | 9.428 | 9.484 | 8.925 | 9.025 | 185,764,592 | -0.45(-4.75%) |
Dec 12, 2011 | 9.502 | 9.557 | 9.382 | 9.476 | 86,852,200 | -0.18(-1.82%) |
Dec 09, 2011 | 9.560 | 9.697 | 9.420 | 9.652 | 103,185,520 | +0.13(+1.34%) |
Dec 08, 2011 | 9.678 | 9.794 | 9.504 | 9.524 | 87,165,920 | -0.24(-2.48%) |
Dec 07, 2011 | 9.552 | 9.835 | 9.456 | 9.766 | 128,545,336 | +0.17(+1.73%) |
Dec 06, 2011 | 9.799 | 9.916 | 9.505 | 9.600 | 104,028,336 | -0.21(-2.17%) |
Dec 05, 2011 | 9.943 | 9.950 | 9.683 | 9.812 | 118,441,176 | +0.01(+0.11%) |
Dec 02, 2011 | 9.854 | 9.983 | 9.759 | 9.802 | 150,526,960 | -0.05(-0.56%) |
Dec 01, 2011 | 9.592 | 9.904 | 9.579 | 9.857 | 146,552,544 | +0.24(+2.52%) |
Nov 30, 2011 | 9.738 | 9.765 | 9.438 | 9.614 | 154,291,376 | +0.20(+2.07%) |
Nov 29, 2011 | 9.739 | 9.775 | 9.365 | 9.419 | 131,491,896 | -0.29(-2.97%) |
Nov 28, 2011 | 9.582 | 9.731 | 9.527 | 9.707 | 143,911,744 | +0.59(+6.44%) |
Nov 25, 2011 | 9.521 | 9.541 | 9.075 | 9.120 | 99,439,536 | -0.33(-3.49%) |
Nov 23, 2011 | 9.653 | 9.730 | 9.395 | 9.450 | 160,244,160 | -0.17(-1.74%) |
Nov 22, 2011 | 9.348 | 9.702 | 9.179 | 9.617 | 198,298,880 | +0.15(+1.63%) |
Nov 21, 2011 | 9.665 | 9.668 | 9.252 | 9.463 | 226,171,552 | -0.39(-4.00%) |
Nov 18, 2011 | 10.27 | 10.27 | 9.855 | 9.857 | 168,769,536 | -0.37(-3.61%) |
Nov 17, 2011 | 10.63 | 10.64 | 10.11 | 10.23 | 159,663,280 | -0.37(-3.52%) |
Nov 16, 2011 | 10.81 | 10.85 | 10.56 | 10.60 | 110,184,160 | -0.29(-2.68%) |
Nov 15, 2011 | 10.90 | 11.02 | 10.71 | 10.89 | 114,778,120 | -0.05(-0.50%) |
Nov 14, 2011 | 10.78 | 11.12 | 10.71 | 10.95 | 130,440,296 | +0.08(+0.71%) |
Nov 11, 2011 | 10.63 | 10.89 | 10.52 | 10.87 | 103,311,416 | +0.33(+3.13%) |
Nov 10, 2011 | 10.68 | 10.70 | 10.40 | 10.54 | 100,890,280 | -0.02(-0.20%) |
Nov 09, 2011 | 10.75 | 10.79 | 10.53 | 10.56 | 93,595,576 | -0.34(-3.11%) |
Nov 08, 2011 | 10.96 | 10.97 | 10.76 | 10.90 | 78,289,976 | +0.05(+0.46%) |
Nov 07, 2011 | 10.84 | 11.01 | 10.70 | 10.85 | 77,176,656 | +0.03(+0.24%) |
Nov 04, 2011 | 10.88 | 10.91 | 10.72 | 10.82 | 81,337,800 | -0.09(-0.83%) |
Nov 03, 2011 | 10.82 | 10.93 | 10.65 | 10.91 | 106,299,600 | +0.13(+1.24%) |
Nov 02, 2011 | 10.78 | 10.84 | 10.64 | 10.78 | 122,425,416 | +0.18(+1.66%) |
Nov 01, 2011 | 10.41 | 10.81 | 10.37 | 10.61 | 170,151,440 | -0.07(-0.66%) |
Oct 31, 2011 | 10.79 | 10.94 | 10.65 | 10.68 | 146,843,504 | -0.19(-1.75%) |
Oct 28, 2011 | 10.33 | 10.92 | 10.29 | 10.87 | 197,725,120 | +0.53(+5.10%) |
Oct 27, 2011 | 10.21 | 10.43 | 10.05 | 10.34 | 215,443,184 | +0.42(+4.22%) |
Oct 26, 2011 | 10.18 | 10.38 | 9.825 | 9.920 | 482,650,784 | -1.44(-12.66%) |
Oct 25, 2011 | 11.93 | 11.95 | 11.29 | 11.36 | 277,470,528 | -0.52(-4.40%) |
Oct 24, 2011 | 11.80 | 12.02 | 11.70 | 11.88 | 99,507,696 | +0.14(+1.21%) |
Oct 21, 2011 | 11.85 | 11.85 | 11.53 | 11.74 | 91,459,600 | +0.06(+0.50%) |
Oct 20, 2011 | 11.61 | 11.74 | 11.49 | 11.68 | 90,489,816 | +0.10(+0.90%) |
Oct 19, 2011 | 12.03 | 12.17 | 11.46 | 11.58 | 134,292,144 | -0.62(-5.06%) |
Oct 18, 2011 | 12.12 | 12.23 | 11.83 | 12.19 | 92,160,896 | +0.08(+0.64%) |
Oct 17, 2011 | 12.21 | 12.34 | 12.03 | 12.12 | 95,181,720 | -0.22(-1.78%) |
Oct 14, 2011 | 12.04 | 12.34 | 12.01 | 12.34 | 118,545,640 | +0.53(+4.47%) |
Oct 13, 2011 | 11.85 | 11.98 | 11.76 | 11.81 | 96,667,520 | -0.03(-0.28%) |
Oct 12, 2011 | 11.83 | 12.09 | 11.72 | 11.84 | 130,213,720 | +0.07(+0.56%) |
Oct 11, 2011 | 11.53 | 11.84 | 11.45 | 11.77 | 100,010,760 | +0.21(+1.80%) |
Oct 10, 2011 | 11.31 | 11.64 | 11.21 | 11.57 | 102,857,856 | +0.33(+2.93%) |
Oct 07, 2011 | 11.12 | 11.39 | 10.92 | 11.24 | 135,729,296 | +0.16(+1.46%) |
Oct 06, 2011 | 10.98 | 11.18 | 10.88 | 11.08 | 136,984,272 | +0.10(+0.92%) |
Oct 05, 2011 | 10.63 | 11.01 | 10.42 | 10.97 | 130,151,776 | +0.35(+3.29%) |
Oct 04, 2011 | 10.48 | 10.75 | 10.02 | 10.62 | 174,116,272 | +0.03(+0.25%) |