Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 10.24 | 10.25 | 10.13 | 10.18 | 160,162 | -0.03(-0.29%) |
Dec 29, 2011 | 10.20 | 10.25 | 10.15 | 10.21 | 189,072 | -0.03(-0.29%) |
Dec 28, 2011 | 10.23 | 10.29 | 10.15 | 10.24 | 184,677 | +0.04(+0.39%) |
Dec 27, 2011 | 10.12 | 10.20 | 10.08 | 10.20 | 188,947 | +0.03(+0.29%) |
Dec 23, 2011 | 10.10 | 10.18 | 10.06 | 10.17 | 199,001 | +0.24(+2.42%) |
Dec 21, 2011 | 9.830 | 9.930 | 9.810 | 9.930 | 194,977 | +0.06(+0.61%) |
Dec 20, 2011 | 9.860 | 9.900 | 9.804 | 9.870 | 176,223 | +0.03(+0.30%) |
Dec 19, 2011 | 9.890 | 9.920 | 9.780 | 9.840 | 127,426 | -0.04(-0.40%) |
Dec 16, 2011 | 9.810 | 9.940 | 9.800 | 9.880 | 109,481 | +0.11(+1.13%) |
Dec 15, 2011 | 9.800 | 9.860 | 9.750 | 9.770 | 131,978 | -0.02(-0.20%) |
Dec 14, 2011 | 9.750 | 9.860 | 9.700 | 9.790 | 158,704 | -0.03(-0.31%) |
Dec 13, 2011 | 9.780 | 9.860 | 9.770 | 9.820 | 142,366 | +0.06(+0.61%) |
Dec 12, 2011 | 9.730 | 9.840 | 9.730 | 9.760 | 195,568 | -0.14(-1.41%) |
Dec 09, 2011 | 9.900 | 9.950 | 9.860 | 9.900 | 240,740 | +0.00(+0.00%) |
Dec 08, 2011 | 9.850 | 9.930 | 9.842 | 9.900 | 139,761 | +0.03(+0.30%) |
Dec 07, 2011 | 9.780 | 9.923 | 9.750 | 9.870 | 234,961 | +0.06(+0.61%) |
Dec 06, 2011 | 9.730 | 9.810 | 9.690 | 9.810 | 353,223 | +0.07(+0.72%) |
Dec 05, 2011 | 9.730 | 9.750 | 9.670 | 9.740 | 278,990 | +0.06(+0.62%) |
Dec 02, 2011 | 9.770 | 9.790 | 9.660 | 9.680 | 272,841 | -0.04(-0.41%) |
Dec 01, 2011 | 9.610 | 9.770 | 9.610 | 9.720 | 204,701 | -0.02(-0.21%) |
Nov 30, 2011 | 9.680 | 9.740 | 9.600 | 9.740 | 193,865 | +0.20(+2.10%) |
Nov 29, 2011 | 9.530 | 9.580 | 9.500 | 9.540 | 143,152 | +0.01(+0.10%) |
Nov 28, 2011 | 9.660 | 9.750 | 9.500 | 9.530 | 183,026 | +0.01(+0.10%) |
Nov 25, 2011 | 9.470 | 9.630 | 9.450 | 9.520 | 119,884 | +0.07(+0.74%) |
Nov 23, 2011 | 9.590 | 9.655 | 9.450 | 9.450 | 197,667 | -0.15(-1.56%) |
Nov 22, 2011 | 9.600 | 9.669 | 9.580 | 9.600 | 123,223 | -0.04(-0.41%) |
Nov 21, 2011 | 9.620 | 9.660 | 9.520 | 9.640 | 225,224 | -0.04(-0.41%) |
Nov 18, 2011 | 9.600 | 9.700 | 9.591 | 9.680 | 149,363 | +0.11(+1.15%) |
Nov 17, 2011 | 9.700 | 9.720 | 9.520 | 9.570 | 183,982 | -0.15(-1.54%) |
Nov 16, 2011 | 9.710 | 9.790 | 9.600 | 9.720 | 149,964 | -0.05(-0.51%) |
Nov 15, 2011 | 9.710 | 9.780 | 9.650 | 9.770 | 194,454 | +0.08(+0.83%) |
Nov 14, 2011 | 9.740 | 9.840 | 9.690 | 9.690 | 271,700 | -0.15(-1.52%) |
Nov 11, 2011 | 9.910 | 9.980 | 9.820 | 9.840 | 261,013 | -0.04(-0.40%) |
Nov 10, 2011 | 9.920 | 9.960 | 9.830 | 9.880 | 190,082 | +0.00(+0.00%) |
Nov 09, 2011 | 9.950 | 9.960 | 9.818 | 9.880 | 335,864 | -0.12(-1.20%) |
Nov 08, 2011 | 9.870 | 10.00 | 9.860 | 10.00 | 309,870 | +0.14(+1.42%) |
Nov 07, 2011 | 9.780 | 9.860 | 9.780 | 9.860 | 122,447 | +0.08(+0.82%) |
Nov 04, 2011 | 9.880 | 9.880 | 9.760 | 9.780 | 107,134 | -0.08(-0.81%) |
Nov 03, 2011 | 9.810 | 9.880 | 9.721 | 9.860 | 298,962 | +0.07(+0.72%) |
Nov 02, 2011 | 9.750 | 9.829 | 9.680 | 9.790 | 174,386 | +0.04(+0.41%) |
Nov 01, 2011 | 9.660 | 9.780 | 9.660 | 9.750 | 234,393 | -0.03(-0.31%) |
Oct 31, 2011 | 9.880 | 9.880 | 9.780 | 9.780 | 207,734 | -0.18(-1.81%) |
Oct 28, 2011 | 9.830 | 9.960 | 9.790 | 9.960 | 247,320 | +0.08(+0.81%) |
Oct 27, 2011 | 9.920 | 9.940 | 9.800 | 9.880 | 276,935 | +0.09(+0.92%) |
Oct 26, 2011 | 9.720 | 9.810 | 9.700 | 9.790 | 202,898 | +0.09(+0.93%) |
Oct 25, 2011 | 9.780 | 9.800 | 9.610 | 9.700 | 185,189 | -0.10(-1.02%) |
Oct 24, 2011 | 9.740 | 9.820 | 9.620 | 9.800 | 246,793 | +0.08(+0.82%) |
Oct 21, 2011 | 9.580 | 9.740 | 9.550 | 9.720 | 390,140 | +0.20(+2.10%) |
Oct 20, 2011 | 9.420 | 9.520 | 9.290 | 9.520 | 111,334 | +0.14(+1.49%) |
Oct 19, 2011 | 9.560 | 9.560 | 9.360 | 9.380 | 241,234 | -0.16(-1.68%) |
Oct 18, 2011 | 9.420 | 9.560 | 9.350 | 9.540 | 193,683 | +0.11(+1.17%) |
Oct 17, 2011 | 9.400 | 9.470 | 9.350 | 9.430 | 155,087 | +0.01(+0.11%) |
Oct 14, 2011 | 9.510 | 9.540 | 9.420 | 9.420 | 303,905 | -0.04(-0.42%) |
Oct 13, 2011 | 9.470 | 9.470 | 9.250 | 9.460 | 265,607 | -0.12(-1.25%) |
Oct 12, 2011 | 9.560 | 9.580 | 9.440 | 9.580 | 229,811 | +0.14(+1.48%) |
Oct 11, 2011 | 9.370 | 9.540 | 9.250 | 9.440 | 261,340 | +0.07(+0.75%) |
Oct 10, 2011 | 9.170 | 9.370 | 9.100 | 9.370 | 166,120 | +0.32(+3.54%) |
Oct 07, 2011 | 9.110 | 9.200 | 9.010 | 9.050 | 206,386 | +0.01(+0.11%) |
Oct 06, 2011 | 9.090 | 9.099 | 8.980 | 9.040 | 262,987 | -0.09(-0.99%) |
Oct 05, 2011 | 8.860 | 9.130 | 8.830 | 9.130 | 225,770 | +0.31(+3.51%) |
Oct 04, 2011 | 9.190 | 9.200 | 8.700 | 8.820 | 556,148 | -0.37(-4.03%) |