Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 9.415 | 9.444 | 9.364 | 9.393 | 11,572,313 | -0.05(-0.54%) |
Dec 29, 2011 | 9.371 | 9.509 | 9.342 | 9.444 | 10,626,263 | +0.09(+0.93%) |
Dec 28, 2011 | 9.538 | 9.545 | 9.277 | 9.357 | 14,307,087 | -0.20(-2.05%) |
Dec 27, 2011 | 9.617 | 9.682 | 9.552 | 9.552 | 14,668,012 | -0.13(-1.35%) |
Dec 23, 2011 | 9.480 | 9.682 | 9.415 | 9.682 | 12,185,502 | +0.60(+6.61%) |
Dec 21, 2011 | 9.111 | 9.183 | 8.980 | 9.082 | 46,170,364 | -0.02(-0.24%) |
Dec 20, 2011 | 9.226 | 9.386 | 9.096 | 9.103 | 49,173,620 | +0.01(+0.08%) |
Dec 19, 2011 | 9.559 | 9.574 | 9.074 | 9.096 | 36,304,112 | -0.37(-3.90%) |
Dec 16, 2011 | 9.661 | 9.661 | 9.429 | 9.465 | 32,001,368 | -0.07(-0.68%) |
Dec 15, 2011 | 9.610 | 9.639 | 9.494 | 9.530 | 32,959,904 | +0.02(+0.23%) |
Dec 14, 2011 | 9.451 | 9.588 | 9.393 | 9.509 | 21,999,522 | +0.00(+0.00%) |
Dec 13, 2011 | 9.813 | 9.870 | 9.444 | 9.509 | 26,876,946 | -0.25(-2.52%) |
Dec 12, 2011 | 9.827 | 9.834 | 9.444 | 9.755 | 27,206,938 | -0.22(-2.25%) |
Dec 09, 2011 | 9.965 | 10.05 | 9.867 | 9.979 | 16,194,075 | +0.20(+2.00%) |
Dec 08, 2011 | 10.04 | 10.14 | 9.755 | 9.784 | 24,685,436 | -0.35(-3.43%) |
Dec 07, 2011 | 9.986 | 10.19 | 9.856 | 10.13 | 24,439,610 | +0.09(+0.86%) |
Dec 06, 2011 | 9.849 | 10.09 | 9.740 | 10.04 | 27,025,644 | +0.19(+1.91%) |
Dec 05, 2011 | 9.726 | 10.02 | 9.653 | 9.856 | 27,613,296 | +0.29(+3.03%) |
Dec 02, 2011 | 9.870 | 9.899 | 9.552 | 9.567 | 28,781,638 | -0.18(-1.86%) |
Dec 01, 2011 | 9.530 | 9.820 | 9.494 | 9.747 | 26,287,980 | +0.14(+1.51%) |
Nov 30, 2011 | 9.581 | 9.610 | 9.436 | 9.603 | 57,059,140 | +0.06(+0.61%) |
Nov 29, 2011 | 9.820 | 9.885 | 9.147 | 9.545 | 99,570,600 | -1.15(-10.76%) |
Nov 28, 2011 | 10.64 | 10.88 | 10.60 | 10.70 | 29,503,150 | +0.60(+5.95%) |
Nov 25, 2011 | 10.19 | 10.38 | 10.09 | 10.09 | 9,168,975 | -0.07(-0.71%) |
Nov 23, 2011 | 10.30 | 10.31 | 10.14 | 10.17 | 19,498,766 | -0.29(-2.77%) |
Nov 22, 2011 | 10.54 | 10.63 | 10.36 | 10.46 | 18,731,158 | -0.06(-0.55%) |
Nov 21, 2011 | 10.59 | 10.67 | 10.28 | 10.51 | 29,827,252 | -0.34(-3.13%) |
Nov 18, 2011 | 10.93 | 11.06 | 10.85 | 10.85 | 22,339,110 | -0.03(-0.27%) |
Nov 17, 2011 | 11.12 | 11.17 | 10.85 | 10.88 | 37,123,756 | -0.28(-2.53%) |
Nov 16, 2011 | 11.17 | 11.33 | 11.08 | 11.17 | 31,342,386 | -0.07(-0.64%) |
Nov 15, 2011 | 11.09 | 11.40 | 11.06 | 11.24 | 40,602,372 | +0.14(+1.24%) |
Nov 14, 2011 | 11.27 | 11.27 | 10.96 | 11.10 | 31,660,416 | +0.16(+1.49%) |
Nov 11, 2011 | 10.85 | 11.10 | 10.80 | 10.94 | 31,297,852 | +0.45(+4.25%) |
Nov 10, 2011 | 10.53 | 10.59 | 10.28 | 10.49 | 20,413,850 | +0.25(+2.46%) |
Nov 09, 2011 | 10.40 | 10.58 | 10.20 | 10.24 | 25,394,494 | -0.48(-4.50%) |
Nov 08, 2011 | 10.69 | 10.77 | 10.53 | 10.72 | 21,617,310 | +0.09(+0.88%) |
Nov 07, 2011 | 10.49 | 10.68 | 10.38 | 10.63 | 20,942,208 | +0.16(+1.51%) |
Nov 04, 2011 | 10.23 | 10.53 | 10.17 | 10.47 | 19,102,234 | +0.13(+1.25%) |
Nov 03, 2011 | 10.19 | 10.37 | 9.987 | 10.34 | 27,525,718 | +0.29(+2.87%) |
Nov 02, 2011 | 10.17 | 10.29 | 10.02 | 10.05 | 33,397,572 | +0.05(+0.50%) |
Nov 01, 2011 | 10.03 | 10.15 | 9.872 | 10.00 | 42,967,228 | -0.29(-2.80%) |
Oct 31, 2011 | 10.79 | 10.80 | 10.29 | 10.29 | 43,335,588 | -0.73(-6.66%) |
Oct 28, 2011 | 11.13 | 11.15 | 10.78 | 11.02 | 31,070,570 | -0.08(-0.71%) |
Oct 27, 2011 | 11.08 | 11.25 | 10.66 | 11.10 | 55,565,708 | +0.93(+9.13%) |
Oct 26, 2011 | 10.37 | 10.76 | 9.721 | 10.17 | 64,377,644 | +0.30(+2.99%) |
Oct 25, 2011 | 10.28 | 10.28 | 9.865 | 9.879 | 28,056,384 | -0.41(-3.99%) |
Oct 24, 2011 | 10.01 | 10.35 | 9.951 | 10.29 | 27,884,580 | +0.40(+4.00%) |
Oct 21, 2011 | 9.685 | 9.901 | 9.649 | 9.894 | 22,629,780 | +0.40(+4.25%) |
Oct 20, 2011 | 9.591 | 9.620 | 9.339 | 9.491 | 20,202,536 | -0.05(-0.53%) |
Oct 19, 2011 | 9.735 | 9.757 | 9.498 | 9.541 | 14,525,398 | -0.25(-2.57%) |
Oct 18, 2011 | 9.462 | 9.843 | 9.411 | 9.793 | 20,784,496 | +0.39(+4.13%) |
Oct 17, 2011 | 9.865 | 9.930 | 9.368 | 9.404 | 21,876,974 | -0.47(-4.74%) |
Oct 14, 2011 | 9.973 | 10.03 | 9.714 | 9.872 | 17,594,806 | +0.11(+1.11%) |
Oct 13, 2011 | 9.714 | 9.807 | 9.426 | 9.764 | 19,168,164 | +0.00(+0.00%) |
Oct 12, 2011 | 10.05 | 10.08 | 9.757 | 9.764 | 24,680,990 | -0.10(-1.02%) |
Oct 11, 2011 | 9.843 | 10.04 | 9.786 | 9.865 | 15,329,235 | -0.02(-0.22%) |
Oct 10, 2011 | 9.901 | 10.06 | 9.750 | 9.887 | 18,328,998 | +0.24(+2.46%) |
Oct 07, 2011 | 9.872 | 9.887 | 9.505 | 9.649 | 24,090,028 | -0.07(-0.74%) |
Oct 06, 2011 | 9.584 | 9.725 | 9.512 | 9.721 | 54,003,136 | +0.65(+7.14%) |
Oct 05, 2011 | 8.605 | 9.116 | 8.562 | 9.073 | 28,664,654 | +0.50(+5.88%) |
Oct 04, 2011 | 8.382 | 8.598 | 8.288 | 8.569 | 40,488,672 | +0.01(+0.17%) |