Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 10.29 | 10.43 | 10.15 | 10.26 | 483,305 | -0.02(-0.21%) |
Dec 29, 2011 | 10.21 | 10.34 | 10.19 | 10.29 | 304,112 | +0.11(+1.08%) |
Dec 28, 2011 | 10.29 | 10.29 | 10.15 | 10.18 | 609,610 | -0.11(-1.07%) |
Dec 27, 2011 | 10.16 | 10.33 | 10.06 | 10.29 | 692,910 | +0.11(+1.08%) |
Dec 23, 2011 | 10.15 | 10.28 | 10.13 | 10.18 | 384,330 | +0.22(+2.20%) |
Dec 21, 2011 | 9.826 | 10.01 | 9.717 | 9.958 | 664,572 | +0.09(+0.96%) |
Dec 20, 2011 | 9.717 | 9.943 | 9.717 | 9.863 | 873,271 | +0.33(+3.44%) |
Dec 19, 2011 | 9.484 | 9.753 | 9.469 | 9.535 | 1,145,978 | +0.09(+0.93%) |
Dec 16, 2011 | 9.608 | 9.797 | 9.411 | 9.447 | 1,696,963 | -0.09(-0.99%) |
Dec 15, 2011 | 9.535 | 9.615 | 9.476 | 9.542 | 595,727 | +0.13(+1.40%) |
Dec 14, 2011 | 9.571 | 9.666 | 9.389 | 9.411 | 1,248,580 | -0.20(-2.05%) |
Dec 13, 2011 | 9.710 | 9.892 | 9.535 | 9.608 | 840,683 | -0.07(-0.68%) |
Dec 12, 2011 | 9.571 | 9.710 | 9.484 | 9.673 | 697,881 | -0.04(-0.38%) |
Dec 09, 2011 | 9.462 | 9.739 | 9.454 | 9.710 | 683,048 | +0.27(+2.86%) |
Dec 08, 2011 | 9.637 | 9.666 | 9.425 | 9.440 | 970,116 | -0.31(-3.22%) |
Dec 07, 2011 | 9.681 | 9.775 | 9.513 | 9.753 | 630,102 | +0.01(+0.07%) |
Dec 06, 2011 | 9.673 | 9.819 | 9.593 | 9.746 | 647,262 | +0.02(+0.23%) |
Dec 05, 2011 | 9.732 | 9.746 | 9.586 | 9.724 | 1,041,160 | +0.13(+1.37%) |
Dec 02, 2011 | 9.622 | 9.768 | 9.556 | 9.593 | 1,218,774 | +0.10(+1.08%) |
Dec 01, 2011 | 9.432 | 9.640 | 9.338 | 9.491 | 1,228,654 | +0.00(+0.00%) |
Nov 30, 2011 | 9.622 | 9.717 | 9.338 | 9.491 | 2,647,103 | +0.20(+2.12%) |
Nov 29, 2011 | 9.403 | 9.469 | 9.279 | 9.294 | 442,420 | -0.13(-1.39%) |
Nov 28, 2011 | 9.418 | 9.425 | 9.228 | 9.425 | 629,554 | +0.29(+3.19%) |
Nov 25, 2011 | 9.009 | 9.163 | 9.009 | 9.133 | 218,740 | +0.09(+1.05%) |
Nov 23, 2011 | 9.228 | 9.367 | 9.031 | 9.039 | 662,200 | -0.28(-3.05%) |
Nov 22, 2011 | 9.250 | 9.381 | 9.141 | 9.323 | 558,103 | +0.05(+0.55%) |
Nov 21, 2011 | 9.403 | 9.484 | 9.206 | 9.272 | 607,536 | -0.29(-3.05%) |
Nov 18, 2011 | 9.622 | 9.637 | 9.498 | 9.564 | 957,736 | +0.01(+0.15%) |
Nov 17, 2011 | 9.644 | 9.783 | 9.513 | 9.549 | 667,787 | -0.15(-1.50%) |
Nov 16, 2011 | 9.695 | 9.965 | 9.608 | 9.695 | 702,197 | -0.11(-1.12%) |
Nov 15, 2011 | 9.644 | 9.885 | 9.484 | 9.805 | 576,888 | +0.10(+1.05%) |
Nov 14, 2011 | 9.987 | 10.07 | 9.681 | 9.702 | 674,368 | -0.38(-3.76%) |
Nov 11, 2011 | 9.907 | 10.15 | 9.770 | 10.08 | 710,069 | +0.27(+2.75%) |
Nov 10, 2011 | 9.790 | 9.899 | 9.651 | 9.812 | 691,210 | +0.18(+1.89%) |
Nov 09, 2011 | 9.972 | 10.06 | 9.622 | 9.629 | 728,253 | -0.61(-5.92%) |
Nov 08, 2011 | 10.13 | 10.26 | 9.972 | 10.23 | 537,583 | +0.15(+1.52%) |
Nov 07, 2011 | 9.987 | 10.15 | 9.907 | 10.08 | 593,467 | +0.08(+0.80%) |
Nov 04, 2011 | 9.994 | 10.10 | 9.856 | 10.00 | 524,189 | -0.12(-1.15%) |
Nov 03, 2011 | 10.00 | 10.19 | 9.805 | 10.12 | 966,268 | +0.26(+2.59%) |
Nov 02, 2011 | 9.761 | 9.885 | 9.622 | 9.863 | 1,362,352 | +0.26(+2.66%) |
Nov 01, 2011 | 9.637 | 9.888 | 9.469 | 9.608 | 2,340,615 | -0.35(-3.52%) |
Oct 31, 2011 | 10.07 | 10.15 | 9.914 | 9.958 | 1,191,411 | -0.23(-2.22%) |
Oct 28, 2011 | 10.10 | 10.28 | 10.01 | 10.18 | 860,164 | +0.06(+0.58%) |
Oct 27, 2011 | 10.05 | 10.14 | 9.812 | 10.13 | 2,743,674 | +0.46(+4.75%) |
Oct 26, 2011 | 9.586 | 9.688 | 9.484 | 9.666 | 1,233,428 | +0.22(+2.32%) |
Oct 25, 2011 | 9.549 | 9.600 | 9.228 | 9.447 | 1,570,950 | -0.02(-0.23%) |
Oct 24, 2011 | 9.440 | 9.535 | 9.301 | 9.469 | 1,427,145 | -0.02(-0.23%) |
Oct 21, 2011 | 9.527 | 9.586 | 9.323 | 9.491 | 1,837,138 | +0.07(+0.77%) |
Oct 20, 2011 | 9.972 | 9.972 | 9.075 | 9.418 | 2,127,645 | -0.58(-5.77%) |
Oct 19, 2011 | 10.10 | 10.18 | 9.921 | 9.994 | 777,475 | -0.14(-1.37%) |
Oct 18, 2011 | 9.761 | 10.19 | 9.629 | 10.13 | 805,424 | +0.43(+4.44%) |
Oct 17, 2011 | 9.877 | 9.950 | 9.659 | 9.702 | 825,860 | -0.27(-2.71%) |
Oct 14, 2011 | 9.943 | 10.10 | 9.688 | 9.972 | 746,238 | +0.15(+1.56%) |
Oct 13, 2011 | 9.950 | 9.950 | 9.651 | 9.819 | 766,687 | -0.23(-2.25%) |
Oct 12, 2011 | 9.907 | 10.17 | 9.885 | 10.05 | 841,330 | +0.22(+2.23%) |
Oct 11, 2011 | 9.856 | 9.943 | 9.710 | 9.826 | 679,040 | -0.04(-0.44%) |
Oct 10, 2011 | 9.732 | 9.899 | 9.608 | 9.870 | 839,635 | +0.34(+3.60%) |
Oct 07, 2011 | 9.863 | 9.870 | 9.520 | 9.527 | 934,619 | -0.32(-3.26%) |
Oct 06, 2011 | 9.520 | 9.863 | 9.272 | 9.848 | 1,480,077 | +0.41(+4.33%) |
Oct 05, 2011 | 9.272 | 9.447 | 9.090 | 9.440 | 1,588,640 | +0.19(+2.05%) |
Oct 04, 2011 | 8.938 | 9.446 | 8.822 | 9.250 | 1,609,115 | +0.19(+2.08%) |