Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 9.669 | 9.885 | 9.453 | 9.825 | 13,640,782 | +0.33(+3.47%) |
Dec 29, 2011 | 9.387 | 9.507 | 9.274 | 9.495 | 5,904,679 | +0.16(+1.70%) |
Dec 28, 2011 | 9.525 | 9.627 | 9.298 | 9.336 | 8,057,724 | -0.14(-1.49%) |
Dec 27, 2011 | 9.657 | 9.681 | 9.405 | 9.477 | 9,950,045 | -0.20(-2.07%) |
Dec 23, 2011 | 9.591 | 9.687 | 9.549 | 9.678 | 4,485,975 | +0.12(+1.22%) |
Dec 21, 2011 | 9.405 | 9.585 | 9.280 | 9.561 | 12,321,394 | +0.13(+1.43%) |
Dec 20, 2011 | 9.232 | 9.519 | 9.232 | 9.426 | 14,704,159 | +0.40(+4.41%) |
Dec 19, 2011 | 9.310 | 9.358 | 8.995 | 9.028 | 8,306,267 | -0.22(-2.33%) |
Dec 16, 2011 | 9.262 | 9.315 | 9.097 | 9.244 | 15,407,254 | +0.03(+0.33%) |
Dec 15, 2011 | 9.363 | 9.489 | 9.202 | 9.214 | 10,932,668 | -0.05(-0.58%) |
Dec 14, 2011 | 9.375 | 9.423 | 8.986 | 9.268 | 13,754,430 | -0.22(-2.27%) |
Dec 13, 2011 | 9.837 | 9.885 | 9.381 | 9.483 | 13,779,795 | -0.32(-3.24%) |
Dec 12, 2011 | 9.675 | 9.825 | 9.525 | 9.801 | 13,851,925 | +0.12(+1.24%) |
Dec 09, 2011 | 9.393 | 9.753 | 9.244 | 9.681 | 10,728,197 | +0.28(+2.93%) |
Dec 08, 2011 | 9.771 | 9.813 | 9.327 | 9.405 | 11,969,753 | -0.37(-3.80%) |
Dec 07, 2011 | 9.789 | 9.825 | 9.525 | 9.777 | 12,346,316 | -0.05(-0.49%) |
Dec 06, 2011 | 9.980 | 10.01 | 9.753 | 9.825 | 10,248,794 | -0.11(-1.09%) |
Dec 05, 2011 | 9.879 | 10.01 | 9.789 | 9.933 | 17,375,558 | +0.25(+2.54%) |
Dec 02, 2011 | 10.06 | 10.45 | 9.549 | 9.687 | 33,174,498 | -0.74(-7.07%) |
Dec 01, 2011 | 10.35 | 10.60 | 10.08 | 10.42 | 15,741,066 | +0.18(+1.75%) |
Nov 30, 2011 | 10.16 | 10.32 | 10.09 | 10.24 | 17,979,108 | +0.31(+3.14%) |
Nov 29, 2011 | 10.22 | 10.30 | 9.855 | 9.933 | 20,096,284 | +0.35(+3.69%) |
Nov 28, 2011 | 9.393 | 9.825 | 9.342 | 9.579 | 10,177,472 | +0.50(+5.47%) |
Nov 25, 2011 | 9.148 | 9.405 | 9.076 | 9.082 | 3,255,340 | -0.16(-1.75%) |
Nov 23, 2011 | 9.513 | 9.771 | 9.112 | 9.244 | 12,401,363 | -0.34(-3.50%) |
Nov 22, 2011 | 9.615 | 9.801 | 9.471 | 9.579 | 8,245,587 | -0.10(-0.99%) |
Nov 21, 2011 | 9.585 | 9.771 | 9.375 | 9.675 | 12,979,203 | +0.08(+0.87%) |
Nov 18, 2011 | 9.980 | 10.02 | 9.573 | 9.591 | 22,950,230 | -0.45(-4.48%) |
Nov 17, 2011 | 10.25 | 10.30 | 9.585 | 10.04 | 19,417,106 | -0.26(-2.50%) |
Nov 16, 2011 | 10.33 | 10.57 | 10.03 | 10.30 | 22,954,958 | -0.20(-1.88%) |
Nov 15, 2011 | 10.30 | 10.70 | 10.22 | 10.50 | 14,819,708 | -0.14(-1.35%) |
Nov 14, 2011 | 10.61 | 10.68 | 10.47 | 10.64 | 12,187,663 | -0.11(-1.00%) |
Nov 11, 2011 | 10.56 | 10.90 | 10.47 | 10.75 | 20,017,670 | +0.26(+2.46%) |
Nov 10, 2011 | 10.48 | 10.57 | 9.957 | 10.49 | 21,890,680 | +0.23(+2.22%) |
Nov 09, 2011 | 10.55 | 10.69 | 10.19 | 10.26 | 18,074,582 | -0.45(-4.19%) |
Nov 08, 2011 | 10.89 | 10.96 | 10.50 | 10.71 | 24,247,586 | -0.28(-2.56%) |
Nov 07, 2011 | 10.84 | 11.14 | 10.65 | 10.99 | 20,193,474 | +0.01(+0.05%) |
Nov 04, 2011 | 10.28 | 11.08 | 10.18 | 10.99 | 33,192,156 | +0.63(+6.07%) |
Nov 03, 2011 | 10.36 | 10.61 | 9.980 | 10.36 | 31,849,958 | +0.27(+2.67%) |
Nov 02, 2011 | 9.747 | 10.23 | 9.747 | 10.09 | 25,934,310 | +0.35(+3.63%) |
Nov 01, 2011 | 9.429 | 9.879 | 9.292 | 9.735 | 27,839,060 | +0.06(+0.62%) |
Oct 31, 2011 | 9.675 | 9.909 | 9.585 | 9.675 | 16,766,549 | -0.14(-1.46%) |
Oct 28, 2011 | 9.639 | 9.951 | 9.603 | 9.819 | 11,766,581 | +0.04(+0.37%) |
Oct 27, 2011 | 9.980 | 10.12 | 9.471 | 9.783 | 22,394,482 | +0.05(+0.55%) |
Oct 26, 2011 | 9.411 | 10.15 | 9.387 | 9.729 | 36,788,088 | +0.38(+4.04%) |
Oct 25, 2011 | 9.280 | 9.765 | 9.268 | 9.351 | 23,005,144 | -0.08(-0.83%) |
Oct 24, 2011 | 9.172 | 9.519 | 9.142 | 9.429 | 29,203,266 | +0.19(+2.08%) |
Oct 21, 2011 | 8.111 | 9.310 | 8.087 | 9.238 | 80,153,464 | +2.01(+27.86%) |
Oct 20, 2011 | 7.345 | 7.345 | 6.877 | 7.225 | 31,908,188 | +0.01(+0.08%) |
Oct 19, 2011 | 7.363 | 7.674 | 7.066 | 7.219 | 25,225,734 | -0.03(-0.41%) |
Oct 18, 2011 | 6.769 | 7.321 | 6.716 | 7.249 | 20,474,108 | +0.48(+7.08%) |
Oct 17, 2011 | 7.045 | 7.057 | 6.745 | 6.769 | 12,264,239 | -0.30(-4.24%) |
Oct 14, 2011 | 7.117 | 7.189 | 6.901 | 7.069 | 10,096,982 | -0.01(-0.21%) |
Oct 13, 2011 | 6.716 | 7.135 | 6.650 | 7.084 | 12,942,374 | +0.38(+5.67%) |
Oct 12, 2011 | 6.722 | 7.015 | 6.692 | 6.704 | 18,369,022 | +0.01(+0.18%) |
Oct 11, 2011 | 6.614 | 6.952 | 6.606 | 6.692 | 16,098,390 | +0.05(+0.81%) |
Oct 10, 2011 | 6.548 | 6.698 | 6.506 | 6.638 | 6,550,546 | +0.22(+3.45%) |
Oct 07, 2011 | 6.464 | 6.548 | 6.254 | 6.416 | 14,684,119 | -0.01(-0.09%) |
Oct 06, 2011 | 6.308 | 6.440 | 6.087 | 6.422 | 9,658,085 | +0.34(+5.51%) |
Oct 05, 2011 | 5.811 | 6.146 | 5.775 | 6.087 | 11,472,115 | +0.31(+5.28%) |
Oct 04, 2011 | 5.631 | 5.805 | 5.422 | 5.781 | 13,433,842 | +0.10(+1.69%) |