Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 9.605 | 9.819 | 9.391 | 9.760 | 13,731,470 | +0.33(+3.47%) |
Dec 29, 2011 | 9.325 | 9.444 | 9.212 | 9.433 | 5,943,935 | +0.16(+1.70%) |
Dec 28, 2011 | 9.462 | 9.563 | 9.236 | 9.275 | 8,111,294 | -0.14(-1.49%) |
Dec 27, 2011 | 9.593 | 9.617 | 9.343 | 9.415 | 10,016,196 | -0.20(-2.07%) |
Dec 23, 2011 | 9.528 | 9.623 | 9.486 | 9.614 | 4,515,799 | +0.12(+1.22%) |
Dec 21, 2011 | 9.343 | 9.522 | 9.218 | 9.498 | 12,403,311 | +0.13(+1.43%) |
Dec 20, 2011 | 9.171 | 9.456 | 9.171 | 9.364 | 14,801,917 | +0.40(+4.41%) |
Dec 19, 2011 | 9.248 | 9.297 | 8.936 | 8.968 | 8,361,489 | -0.21(-2.33%) |
Dec 16, 2011 | 9.200 | 9.254 | 9.037 | 9.183 | 15,509,687 | +0.03(+0.33%) |
Dec 15, 2011 | 9.302 | 9.427 | 9.141 | 9.153 | 11,005,352 | -0.05(-0.58%) |
Dec 14, 2011 | 9.313 | 9.361 | 8.927 | 9.206 | 13,845,874 | -0.21(-2.27%) |
Dec 13, 2011 | 9.772 | 9.819 | 9.319 | 9.421 | 13,871,407 | -0.32(-3.24%) |
Dec 12, 2011 | 9.611 | 9.760 | 9.462 | 9.736 | 13,944,017 | +0.12(+1.24%) |
Dec 09, 2011 | 9.331 | 9.688 | 9.183 | 9.617 | 10,799,522 | +0.27(+2.93%) |
Dec 08, 2011 | 9.706 | 9.748 | 9.266 | 9.343 | 12,049,332 | -0.37(-3.80%) |
Dec 07, 2011 | 9.724 | 9.760 | 9.462 | 9.712 | 12,428,398 | -0.05(-0.49%) |
Dec 06, 2011 | 9.915 | 9.944 | 9.688 | 9.760 | 10,316,932 | -0.11(-1.09%) |
Dec 05, 2011 | 9.813 | 9.944 | 9.724 | 9.867 | 17,491,076 | +0.24(+2.54%) |
Dec 02, 2011 | 9.998 | 10.38 | 9.486 | 9.623 | 33,395,054 | -0.73(-7.07%) |
Dec 01, 2011 | 10.28 | 10.53 | 10.01 | 10.35 | 15,845,718 | +0.18(+1.75%) |
Nov 30, 2011 | 10.09 | 10.25 | 10.03 | 10.18 | 18,098,640 | +0.31(+3.14%) |
Nov 29, 2011 | 10.15 | 10.24 | 9.790 | 9.867 | 20,229,890 | +0.35(+3.69%) |
Nov 28, 2011 | 9.331 | 9.760 | 9.280 | 9.516 | 10,245,135 | +0.49(+5.47%) |
Nov 25, 2011 | 9.087 | 9.343 | 9.016 | 9.022 | 3,276,983 | -0.16(-1.75%) |
Nov 23, 2011 | 9.450 | 9.706 | 9.052 | 9.183 | 12,483,812 | -0.33(-3.50%) |
Nov 22, 2011 | 9.552 | 9.736 | 9.409 | 9.516 | 8,300,407 | -0.10(-0.99%) |
Nov 21, 2011 | 9.522 | 9.706 | 9.313 | 9.611 | 13,065,493 | +0.08(+0.87%) |
Nov 18, 2011 | 9.915 | 9.956 | 9.510 | 9.528 | 23,102,812 | -0.45(-4.48%) |
Nov 17, 2011 | 10.18 | 10.23 | 9.522 | 9.974 | 19,546,198 | -0.26(-2.50%) |
Nov 16, 2011 | 10.27 | 10.50 | 9.968 | 10.23 | 23,107,570 | -0.20(-1.88%) |
Nov 15, 2011 | 10.24 | 10.63 | 10.15 | 10.43 | 14,918,235 | -0.14(-1.35%) |
Nov 14, 2011 | 10.54 | 10.61 | 10.40 | 10.57 | 12,268,691 | -0.11(-1.00%) |
Nov 11, 2011 | 10.49 | 10.83 | 10.40 | 10.68 | 20,150,754 | +0.26(+2.46%) |
Nov 10, 2011 | 10.41 | 10.50 | 9.891 | 10.42 | 22,036,216 | +0.23(+2.22%) |
Nov 09, 2011 | 10.48 | 10.62 | 10.12 | 10.19 | 18,194,748 | -0.45(-4.19%) |
Nov 08, 2011 | 10.82 | 10.89 | 10.43 | 10.64 | 24,408,792 | -0.28(-2.56%) |
Nov 07, 2011 | 10.77 | 11.07 | 10.58 | 10.92 | 20,327,726 | +0.01(+0.05%) |
Nov 04, 2011 | 10.21 | 11.01 | 10.11 | 10.91 | 33,412,828 | +0.62(+6.07%) |
Nov 03, 2011 | 10.30 | 10.54 | 9.915 | 10.29 | 32,061,706 | +0.27(+2.67%) |
Nov 02, 2011 | 9.682 | 10.16 | 9.682 | 10.02 | 26,106,730 | +0.35(+3.63%) |
Nov 01, 2011 | 9.367 | 9.813 | 9.230 | 9.671 | 28,024,144 | +0.06(+0.62%) |
Oct 31, 2011 | 9.611 | 9.843 | 9.522 | 9.611 | 16,878,018 | -0.14(-1.46%) |
Oct 28, 2011 | 9.575 | 9.885 | 9.540 | 9.754 | 11,844,809 | +0.04(+0.37%) |
Oct 27, 2011 | 9.915 | 10.05 | 9.409 | 9.718 | 22,543,368 | +0.05(+0.55%) |
Oct 26, 2011 | 9.349 | 10.09 | 9.325 | 9.665 | 37,032,668 | +0.37(+4.04%) |
Oct 25, 2011 | 9.218 | 9.700 | 9.206 | 9.290 | 23,158,090 | -0.08(-0.83%) |
Oct 24, 2011 | 9.111 | 9.456 | 9.081 | 9.367 | 29,397,418 | +0.19(+2.08%) |
Oct 21, 2011 | 8.058 | 9.248 | 8.034 | 9.177 | 80,686,352 | +2.00(+27.86%) |
Oct 20, 2011 | 7.296 | 7.296 | 6.832 | 7.177 | 32,120,324 | +0.01(+0.08%) |
Oct 19, 2011 | 7.314 | 7.623 | 7.019 | 7.171 | 25,393,442 | -0.03(-0.41%) |
Oct 18, 2011 | 6.725 | 7.272 | 6.671 | 7.201 | 20,610,226 | +0.48(+7.08%) |
Oct 17, 2011 | 6.999 | 7.010 | 6.701 | 6.725 | 12,345,775 | -0.30(-4.24%) |
Oct 14, 2011 | 7.070 | 7.141 | 6.856 | 7.022 | 10,164,110 | -0.01(-0.21%) |
Oct 13, 2011 | 6.671 | 7.088 | 6.606 | 7.037 | 13,028,419 | +0.38(+5.67%) |
Oct 12, 2011 | 6.677 | 6.969 | 6.647 | 6.659 | 18,491,146 | +0.01(+0.18%) |
Oct 11, 2011 | 6.570 | 6.906 | 6.562 | 6.647 | 16,205,417 | +0.05(+0.81%) |
Oct 10, 2011 | 6.505 | 6.653 | 6.463 | 6.594 | 6,594,096 | +0.22(+3.45%) |
Oct 07, 2011 | 6.421 | 6.505 | 6.213 | 6.374 | 14,781,744 | -0.01(-0.09%) |
Oct 06, 2011 | 6.267 | 6.397 | 6.046 | 6.380 | 9,722,295 | +0.33(+5.51%) |
Oct 05, 2011 | 5.773 | 6.106 | 5.737 | 6.046 | 11,548,385 | +0.30(+5.28%) |
Oct 04, 2011 | 5.594 | 5.767 | 5.386 | 5.743 | 13,523,155 | +0.10(+1.69%) |