Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 10.03 | 10.08 | 9.951 | 10.06 | 474,590 | +0.11(+1.13%) |
Dec 29, 2011 | 9.958 | 10.06 | 9.909 | 9.951 | 503,875 | +0.00(+0.00%) |
Dec 28, 2011 | 10.06 | 10.14 | 9.930 | 9.951 | 529,010 | -0.27(-2.68%) |
Dec 27, 2011 | 9.986 | 10.24 | 9.958 | 10.23 | 512,481 | +0.21(+2.11%) |
Dec 23, 2011 | 9.958 | 10.06 | 9.923 | 10.01 | 516,710 | +0.23(+2.37%) |
Dec 21, 2011 | 9.698 | 9.803 | 9.648 | 9.782 | 413,995 | +0.08(+0.80%) |
Dec 20, 2011 | 9.634 | 9.705 | 9.592 | 9.705 | 957,296 | +0.16(+1.70%) |
Dec 19, 2011 | 9.578 | 9.676 | 9.522 | 9.543 | 1,145,845 | +0.03(+0.30%) |
Dec 16, 2011 | 9.339 | 9.557 | 9.325 | 9.515 | 6,647,630 | +0.19(+2.04%) |
Dec 15, 2011 | 9.219 | 9.325 | 9.142 | 9.325 | 806,520 | +0.18(+2.00%) |
Dec 14, 2011 | 9.050 | 9.191 | 9.043 | 9.142 | 713,021 | +0.04(+0.46%) |
Dec 13, 2011 | 9.303 | 9.360 | 9.092 | 9.099 | 583,128 | -0.22(-2.34%) |
Dec 12, 2011 | 9.177 | 9.332 | 9.149 | 9.318 | 616,585 | +0.11(+1.15%) |
Dec 09, 2011 | 9.064 | 9.240 | 9.064 | 9.212 | 538,042 | +0.15(+1.71%) |
Dec 08, 2011 | 9.247 | 9.265 | 9.043 | 9.057 | 664,624 | -0.22(-2.35%) |
Dec 07, 2011 | 9.247 | 9.325 | 9.163 | 9.275 | 477,436 | -0.01(-0.15%) |
Dec 06, 2011 | 9.191 | 9.303 | 9.163 | 9.289 | 588,937 | +0.06(+0.69%) |
Dec 05, 2011 | 9.325 | 9.346 | 9.149 | 9.226 | 710,604 | -0.04(-0.46%) |
Dec 02, 2011 | 9.310 | 9.325 | 9.198 | 9.268 | 514,128 | +0.00(+0.00%) |
Dec 01, 2011 | 9.254 | 9.318 | 9.205 | 9.268 | 572,965 | +0.01(+0.15%) |
Nov 30, 2011 | 9.275 | 9.303 | 9.170 | 9.254 | 1,024,334 | +0.14(+1.54%) |
Nov 29, 2011 | 9.001 | 9.135 | 8.945 | 9.113 | 489,388 | +0.15(+1.73%) |
Nov 28, 2011 | 8.888 | 9.047 | 8.888 | 8.959 | 791,654 | +0.13(+1.52%) |
Nov 25, 2011 | 8.895 | 8.980 | 8.825 | 8.825 | 415,359 | -0.07(-0.79%) |
Nov 23, 2011 | 9.043 | 9.050 | 8.811 | 8.895 | 1,030,363 | -0.19(-2.09%) |
Nov 22, 2011 | 9.113 | 9.170 | 9.043 | 9.085 | 719,881 | +0.00(+0.00%) |
Nov 21, 2011 | 9.113 | 9.191 | 9.064 | 9.085 | 830,322 | -0.08(-0.92%) |
Nov 18, 2011 | 9.149 | 9.233 | 9.149 | 9.170 | 416,449 | +0.02(+0.23%) |
Nov 17, 2011 | 9.198 | 9.254 | 9.113 | 9.149 | 829,110 | -0.02(-0.23%) |
Nov 16, 2011 | 9.177 | 9.240 | 9.149 | 9.170 | 742,672 | -0.04(-0.46%) |
Nov 15, 2011 | 9.303 | 9.303 | 9.198 | 9.212 | 850,828 | -0.13(-1.36%) |
Nov 14, 2011 | 9.529 | 9.571 | 9.247 | 9.339 | 959,060 | -0.27(-2.78%) |
Nov 11, 2011 | 9.641 | 9.666 | 9.532 | 9.606 | 563,139 | +0.01(+0.15%) |
Nov 10, 2011 | 9.472 | 9.613 | 9.423 | 9.592 | 677,768 | +0.27(+2.95%) |
Nov 09, 2011 | 9.275 | 9.479 | 9.219 | 9.318 | 1,116,348 | -0.09(-0.97%) |
Nov 08, 2011 | 9.550 | 9.845 | 9.395 | 9.409 | 1,432,043 | -0.17(-1.76%) |
Nov 07, 2011 | 9.303 | 9.599 | 9.198 | 9.578 | 1,026,946 | +0.40(+4.37%) |
Nov 04, 2011 | 9.325 | 9.395 | 9.149 | 9.177 | 646,619 | -0.22(-2.32%) |
Nov 03, 2011 | 9.219 | 9.451 | 9.149 | 9.395 | 838,159 | +0.23(+2.53%) |
Nov 02, 2011 | 9.254 | 9.325 | 9.085 | 9.163 | 1,422,362 | +0.00(+0.00%) |
Nov 01, 2011 | 9.325 | 9.367 | 9.156 | 9.163 | 1,673,605 | -0.34(-3.56%) |
Oct 31, 2011 | 9.536 | 9.634 | 9.472 | 9.500 | 2,868,649 | -0.11(-1.10%) |
Oct 28, 2011 | 9.712 | 9.719 | 9.500 | 9.606 | 1,563,475 | -0.15(-1.59%) |
Oct 27, 2011 | 10.17 | 10.18 | 9.698 | 9.761 | 1,831,648 | -0.18(-1.77%) |
Oct 26, 2011 | 9.909 | 9.979 | 9.782 | 9.937 | 803,697 | +0.17(+1.73%) |
Oct 25, 2011 | 9.852 | 9.866 | 9.676 | 9.768 | 713,712 | -0.10(-1.00%) |
Oct 24, 2011 | 9.782 | 9.866 | 9.683 | 9.866 | 835,616 | +0.14(+1.45%) |
Oct 21, 2011 | 9.712 | 9.756 | 9.620 | 9.726 | 789,008 | +0.10(+1.02%) |
Oct 20, 2011 | 9.585 | 9.655 | 9.458 | 9.627 | 801,124 | +0.10(+1.03%) |
Oct 19, 2011 | 9.669 | 9.705 | 9.515 | 9.529 | 966,393 | -0.14(-1.46%) |
Oct 18, 2011 | 9.500 | 9.683 | 9.374 | 9.669 | 1,145,482 | +0.23(+2.46%) |
Oct 17, 2011 | 9.381 | 9.564 | 9.289 | 9.437 | 1,653,318 | +0.09(+0.98%) |
Oct 14, 2011 | 9.360 | 9.458 | 9.296 | 9.346 | 8,162,084 | -0.04(-0.45%) |
Oct 13, 2011 | 9.747 | 9.775 | 9.374 | 9.388 | 1,848,435 | -0.44(-4.51%) |
Oct 12, 2011 | 9.740 | 9.888 | 9.733 | 9.831 | 1,204,356 | -0.20(-2.03%) |
Oct 11, 2011 | 9.951 | 10.09 | 9.888 | 10.04 | 357,107 | -0.07(-0.70%) |
Oct 10, 2011 | 9.859 | 10.13 | 9.796 | 10.11 | 399,215 | +0.39(+3.98%) |
Oct 07, 2011 | 9.873 | 9.930 | 9.683 | 9.719 | 386,460 | -0.13(-1.36%) |
Oct 06, 2011 | 9.571 | 9.866 | 9.522 | 9.852 | 688,150 | +0.13(+1.38%) |
Oct 05, 2011 | 9.768 | 9.796 | 9.557 | 9.719 | 484,643 | -0.01(-0.07%) |
Oct 04, 2011 | 9.423 | 9.775 | 9.128 | 9.726 | 1,274,821 | +0.18(+1.84%) |