Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 9.720 | 9.870 | 9.500 | 9.750 | 1,785,070 | +0.03(+0.31%) |
Dec 29, 2011 | 9.270 | 9.750 | 9.230 | 9.720 | 1,584,141 | +0.47(+5.08%) |
Dec 28, 2011 | 9.190 | 9.340 | 9.050 | 9.250 | 1,406,008 | +0.03(+0.33%) |
Dec 27, 2011 | 9.200 | 9.400 | 9.040 | 9.220 | 1,220,372 | +0.05(+0.55%) |
Dec 23, 2011 | 8.810 | 9.240 | 8.660 | 9.170 | 2,652,683 | -1.23(-11.83%) |
Dec 21, 2011 | 10.31 | 10.45 | 10.05 | 10.40 | 1,250,304 | +0.10(+0.97%) |
Dec 20, 2011 | 9.990 | 10.30 | 9.930 | 10.30 | 1,453,415 | +0.51(+5.21%) |
Dec 19, 2011 | 10.17 | 10.29 | 9.740 | 9.790 | 1,601,156 | -0.30(-2.97%) |
Dec 16, 2011 | 10.20 | 10.30 | 10.00 | 10.09 | 2,185,891 | -0.06(-0.59%) |
Dec 15, 2011 | 10.28 | 10.28 | 9.960 | 10.15 | 1,202,813 | +0.31(+3.15%) |
Dec 14, 2011 | 10.19 | 10.21 | 9.810 | 9.840 | 1,357,903 | -0.41(-4.00%) |
Dec 13, 2011 | 10.47 | 10.61 | 10.22 | 10.25 | 1,097,312 | -0.16(-1.54%) |
Dec 12, 2011 | 10.50 | 10.55 | 10.31 | 10.41 | 709,423 | -0.27(-2.48%) |
Dec 09, 2011 | 10.27 | 10.73 | 10.27 | 10.68 | 912,808 | +0.48(+4.66%) |
Dec 08, 2011 | 10.67 | 10.78 | 10.16 | 10.20 | 1,537,215 | -0.52(-4.85%) |
Dec 07, 2011 | 10.44 | 10.79 | 10.30 | 10.72 | 1,655,590 | +0.41(+3.98%) |
Dec 06, 2011 | 10.65 | 10.72 | 10.28 | 10.31 | 1,057,942 | -0.38(-3.55%) |
Dec 05, 2011 | 10.70 | 10.79 | 10.57 | 10.69 | 1,420,817 | +0.17(+1.62%) |
Dec 02, 2011 | 10.63 | 10.70 | 10.46 | 10.52 | 1,138,261 | +0.02(+0.19%) |
Dec 01, 2011 | 10.12 | 10.65 | 10.07 | 10.50 | 2,427,281 | +0.37(+3.65%) |
Nov 30, 2011 | 10.00 | 10.14 | 9.850 | 10.13 | 2,093,898 | +0.38(+3.90%) |
Nov 29, 2011 | 9.840 | 9.990 | 9.600 | 9.750 | 1,943,691 | -0.09(-0.91%) |
Nov 28, 2011 | 9.650 | 10.04 | 9.580 | 9.840 | 1,613,533 | +0.50(+5.35%) |
Nov 25, 2011 | 9.690 | 9.740 | 9.340 | 9.340 | 591,511 | -0.35(-3.61%) |
Nov 23, 2011 | 9.890 | 10.00 | 9.690 | 9.690 | 980,095 | -0.26(-2.61%) |
Nov 22, 2011 | 9.700 | 10.23 | 9.700 | 9.950 | 2,112,728 | +0.27(+2.79%) |
Nov 21, 2011 | 9.700 | 9.930 | 9.530 | 9.680 | 1,449,424 | -0.16(-1.63%) |
Nov 18, 2011 | 9.770 | 9.940 | 9.710 | 9.840 | 895,939 | +0.07(+0.72%) |
Nov 17, 2011 | 9.950 | 10.28 | 9.670 | 9.770 | 1,218,392 | -0.22(-2.20%) |
Nov 16, 2011 | 10.15 | 10.33 | 9.980 | 9.990 | 1,181,162 | -0.21(-2.06%) |
Nov 15, 2011 | 10.01 | 10.28 | 10.00 | 10.20 | 1,240,517 | +0.04(+0.39%) |
Nov 14, 2011 | 10.03 | 10.25 | 9.947 | 10.16 | 1,419,970 | +0.24(+2.42%) |
Nov 11, 2011 | 9.710 | 10.14 | 9.630 | 9.920 | 1,320,322 | +0.29(+3.01%) |
Nov 10, 2011 | 9.620 | 9.770 | 9.460 | 9.630 | 858,683 | +0.22(+2.34%) |
Nov 09, 2011 | 9.270 | 9.750 | 9.260 | 9.410 | 1,381,551 | -0.13(-1.36%) |
Nov 08, 2011 | 10.01 | 10.11 | 9.290 | 9.540 | 2,160,998 | -0.38(-3.83%) |
Nov 07, 2011 | 10.00 | 10.26 | 9.630 | 9.920 | 1,785,669 | +0.00(+0.00%) |
Nov 04, 2011 | 9.750 | 10.00 | 9.680 | 9.920 | 2,198,088 | +0.43(+4.53%) |
Nov 03, 2011 | 9.570 | 9.950 | 9.250 | 9.490 | 3,376,489 | +0.00(+0.00%) |
Nov 02, 2011 | 9.520 | 9.700 | 9.370 | 9.490 | 1,180,215 | +0.04(+0.42%) |
Nov 01, 2011 | 9.080 | 9.700 | 9.000 | 9.450 | 2,237,353 | +0.03(+0.32%) |
Oct 31, 2011 | 9.100 | 9.470 | 9.040 | 9.420 | 1,188,313 | +0.22(+2.39%) |
Oct 28, 2011 | 9.140 | 9.300 | 9.000 | 9.200 | 833,213 | -0.03(-0.33%) |
Oct 27, 2011 | 9.090 | 9.320 | 8.950 | 9.230 | 1,576,229 | +0.33(+3.71%) |
Oct 26, 2011 | 8.680 | 8.930 | 8.490 | 8.900 | 936,559 | +0.35(+4.09%) |
Oct 25, 2011 | 8.920 | 8.940 | 8.530 | 8.550 | 779,530 | -0.41(-4.58%) |
Oct 24, 2011 | 8.700 | 8.990 | 8.590 | 8.960 | 1,028,624 | +0.30(+3.46%) |
Oct 21, 2011 | 8.500 | 8.670 | 8.300 | 8.660 | 1,028,485 | +0.32(+3.84%) |
Oct 20, 2011 | 8.430 | 8.510 | 8.150 | 8.340 | 814,207 | -0.10(-1.18%) |
Oct 19, 2011 | 8.670 | 8.800 | 8.410 | 8.440 | 788,091 | -0.21(-2.43%) |
Oct 18, 2011 | 8.600 | 8.730 | 8.270 | 8.650 | 949,452 | +0.07(+0.82%) |
Oct 17, 2011 | 8.620 | 8.820 | 8.550 | 8.580 | 1,082,810 | +0.00(+0.00%) |
Oct 14, 2011 | 8.540 | 8.580 | 8.350 | 8.580 | 587,387 | +0.10(+1.18%) |
Oct 13, 2011 | 8.300 | 8.510 | 8.240 | 8.480 | 568,078 | +0.11(+1.31%) |
Oct 12, 2011 | 8.400 | 8.530 | 8.290 | 8.370 | 968,261 | +0.06(+0.72%) |
Oct 11, 2011 | 8.240 | 8.390 | 8.080 | 8.310 | 788,586 | +0.05(+0.61%) |
Oct 10, 2011 | 8.110 | 8.410 | 8.050 | 8.260 | 759,700 | +0.31(+3.90%) |
Oct 07, 2011 | 8.330 | 8.330 | 7.860 | 7.950 | 1,129,655 | -0.37(-4.45%) |
Oct 06, 2011 | 8.260 | 8.390 | 8.020 | 8.320 | 891,026 | +0.13(+1.59%) |
Oct 05, 2011 | 8.100 | 8.260 | 7.940 | 8.190 | 1,010,064 | +0.08(+0.99%) |
Oct 04, 2011 | 7.600 | 8.120 | 7.470 | 8.110 | 2,003,702 | +0.43(+5.60%) |