Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 9.415 | 9.444 | 9.364 | 9.393 | 11,572,115 | -0.05(-0.54%) |
Dec 29, 2011 | 9.371 | 9.509 | 9.342 | 9.444 | 10,626,082 | +0.09(+0.93%) |
Dec 28, 2011 | 9.538 | 9.545 | 9.277 | 9.357 | 14,306,843 | -0.20(-2.05%) |
Dec 27, 2011 | 9.617 | 9.682 | 9.552 | 9.552 | 14,667,762 | -0.13(-1.35%) |
Dec 23, 2011 | 9.480 | 9.682 | 9.415 | 9.682 | 12,185,295 | +0.60(+6.61%) |
Dec 21, 2011 | 9.111 | 9.183 | 8.981 | 9.082 | 46,169,576 | -0.02(-0.24%) |
Dec 20, 2011 | 9.227 | 9.386 | 9.096 | 9.104 | 49,172,784 | +0.01(+0.08%) |
Dec 19, 2011 | 9.559 | 9.574 | 9.075 | 9.096 | 36,303,492 | -0.37(-3.90%) |
Dec 16, 2011 | 9.661 | 9.661 | 9.429 | 9.465 | 32,000,822 | -0.07(-0.68%) |
Dec 15, 2011 | 9.610 | 9.639 | 9.494 | 9.531 | 32,959,342 | +0.02(+0.23%) |
Dec 14, 2011 | 9.451 | 9.588 | 9.393 | 9.509 | 21,999,146 | +0.00(+0.00%) |
Dec 13, 2011 | 9.813 | 9.871 | 9.444 | 9.509 | 26,876,488 | -0.25(-2.52%) |
Dec 12, 2011 | 9.827 | 9.834 | 9.444 | 9.755 | 27,206,474 | -0.22(-2.25%) |
Dec 09, 2011 | 9.965 | 10.05 | 9.867 | 9.979 | 16,193,799 | +0.20(+2.00%) |
Dec 08, 2011 | 10.04 | 10.14 | 9.755 | 9.784 | 24,685,016 | -0.35(-3.43%) |
Dec 07, 2011 | 9.986 | 10.19 | 9.856 | 10.13 | 24,439,194 | +0.09(+0.87%) |
Dec 06, 2011 | 9.849 | 10.10 | 9.740 | 10.04 | 27,025,182 | +0.19(+1.91%) |
Dec 05, 2011 | 9.726 | 10.02 | 9.654 | 9.856 | 27,612,824 | +0.29(+3.03%) |
Dec 02, 2011 | 9.871 | 9.900 | 9.552 | 9.567 | 28,781,148 | -0.18(-1.86%) |
Dec 01, 2011 | 9.531 | 9.820 | 9.494 | 9.748 | 26,287,532 | +0.14(+1.51%) |
Nov 30, 2011 | 9.581 | 9.610 | 9.436 | 9.603 | 57,058,164 | +0.06(+0.61%) |
Nov 29, 2011 | 9.820 | 9.885 | 9.147 | 9.545 | 99,568,904 | -1.15(-10.76%) |
Nov 28, 2011 | 10.64 | 10.88 | 10.60 | 10.70 | 29,502,648 | +0.60(+5.95%) |
Nov 25, 2011 | 10.19 | 10.38 | 10.09 | 10.10 | 9,168,819 | -0.07(-0.71%) |
Nov 23, 2011 | 10.30 | 10.31 | 10.14 | 10.17 | 19,498,434 | -0.29(-2.77%) |
Nov 22, 2011 | 10.54 | 10.63 | 10.36 | 10.46 | 18,730,840 | -0.06(-0.55%) |
Nov 21, 2011 | 10.59 | 10.67 | 10.28 | 10.51 | 29,826,744 | -0.34(-3.13%) |
Nov 18, 2011 | 10.93 | 11.06 | 10.85 | 10.85 | 22,338,730 | -0.03(-0.27%) |
Nov 17, 2011 | 11.12 | 11.17 | 10.85 | 10.88 | 37,123,124 | -0.28(-2.53%) |
Nov 16, 2011 | 11.17 | 11.33 | 11.08 | 11.17 | 31,341,850 | -0.07(-0.64%) |
Nov 15, 2011 | 11.09 | 11.40 | 11.06 | 11.24 | 40,601,680 | +0.14(+1.24%) |
Nov 14, 2011 | 11.27 | 11.27 | 10.96 | 11.10 | 31,659,876 | +0.16(+1.49%) |
Nov 11, 2011 | 10.85 | 11.10 | 10.80 | 10.94 | 31,297,318 | +0.45(+4.25%) |
Nov 10, 2011 | 10.53 | 10.59 | 10.28 | 10.49 | 20,413,502 | +0.25(+2.46%) |
Nov 09, 2011 | 10.40 | 10.58 | 10.20 | 10.24 | 25,394,062 | -0.48(-4.50%) |
Nov 08, 2011 | 10.69 | 10.77 | 10.53 | 10.72 | 21,616,940 | +0.09(+0.88%) |
Nov 07, 2011 | 10.49 | 10.68 | 10.38 | 10.63 | 20,941,852 | +0.16(+1.51%) |
Nov 04, 2011 | 10.23 | 10.53 | 10.17 | 10.47 | 19,101,910 | +0.13(+1.25%) |
Nov 03, 2011 | 10.19 | 10.37 | 9.988 | 10.34 | 27,525,248 | +0.29(+2.87%) |
Nov 02, 2011 | 10.17 | 10.29 | 10.02 | 10.05 | 33,397,002 | +0.05(+0.50%) |
Nov 01, 2011 | 10.03 | 10.15 | 9.872 | 10.00 | 42,966,496 | -0.29(-2.80%) |
Oct 31, 2011 | 10.79 | 10.80 | 10.29 | 10.29 | 43,334,848 | -0.73(-6.66%) |
Oct 28, 2011 | 11.13 | 11.15 | 10.78 | 11.02 | 31,070,040 | -0.08(-0.71%) |
Oct 27, 2011 | 11.08 | 11.25 | 10.66 | 11.10 | 55,564,760 | +0.93(+9.13%) |
Oct 26, 2011 | 10.37 | 10.76 | 9.721 | 10.17 | 64,376,544 | +0.30(+2.99%) |
Oct 25, 2011 | 10.28 | 10.28 | 9.865 | 9.880 | 28,055,906 | -0.41(-3.99%) |
Oct 24, 2011 | 10.01 | 10.35 | 9.952 | 10.29 | 27,884,106 | +0.40(+4.00%) |
Oct 21, 2011 | 9.685 | 9.901 | 9.649 | 9.894 | 22,629,394 | +0.40(+4.25%) |
Oct 20, 2011 | 9.591 | 9.620 | 9.339 | 9.491 | 20,202,190 | -0.05(-0.53%) |
Oct 19, 2011 | 9.736 | 9.757 | 9.498 | 9.541 | 14,525,151 | -0.25(-2.57%) |
Oct 18, 2011 | 9.462 | 9.844 | 9.411 | 9.793 | 20,784,142 | +0.39(+4.13%) |
Oct 17, 2011 | 9.865 | 9.930 | 9.368 | 9.404 | 21,876,602 | -0.47(-4.74%) |
Oct 14, 2011 | 9.973 | 10.03 | 9.714 | 9.872 | 17,594,506 | +0.11(+1.11%) |
Oct 13, 2011 | 9.714 | 9.808 | 9.426 | 9.764 | 19,167,838 | +0.00(+0.00%) |
Oct 12, 2011 | 10.05 | 10.08 | 9.757 | 9.764 | 24,680,570 | -0.10(-1.02%) |
Oct 11, 2011 | 9.844 | 10.05 | 9.786 | 9.865 | 15,328,974 | -0.02(-0.22%) |
Oct 10, 2011 | 9.901 | 10.06 | 9.750 | 9.887 | 18,328,686 | +0.24(+2.46%) |
Oct 07, 2011 | 9.872 | 9.887 | 9.505 | 9.649 | 24,089,618 | -0.07(-0.74%) |
Oct 06, 2011 | 9.584 | 9.725 | 9.512 | 9.721 | 54,002,216 | +0.65(+7.14%) |
Oct 05, 2011 | 8.605 | 9.116 | 8.562 | 9.073 | 28,664,164 | +0.50(+5.88%) |
Oct 04, 2011 | 8.382 | 8.598 | 8.288 | 8.569 | 40,487,980 | +0.01(+0.17%) |