Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 10.04 | 10.26 | 10.04 | 10.08 | 409,161 | +0.04(+0.43%) |
Dec 29, 2011 | 9.916 | 10.13 | 9.890 | 10.04 | 318,735 | +0.15(+1.50%) |
Dec 28, 2011 | 10.16 | 10.16 | 9.864 | 9.890 | 376,032 | -0.25(-2.50%) |
Dec 27, 2011 | 10.06 | 10.24 | 10.00 | 10.14 | 295,629 | +0.05(+0.52%) |
Dec 23, 2011 | 10.07 | 10.11 | 9.990 | 10.09 | 291,087 | +0.01(+0.09%) |
Dec 21, 2011 | 9.934 | 10.11 | 9.751 | 10.08 | 579,058 | +0.10(+1.05%) |
Dec 20, 2011 | 9.629 | 10.00 | 9.629 | 9.977 | 706,123 | +0.62(+6.60%) |
Dec 19, 2011 | 9.603 | 9.742 | 9.325 | 9.360 | 802,146 | -0.21(-2.18%) |
Dec 16, 2011 | 9.325 | 9.649 | 9.308 | 9.569 | 1,810,610 | +0.37(+4.07%) |
Dec 15, 2011 | 9.160 | 9.221 | 8.977 | 9.194 | 893,094 | +0.23(+2.52%) |
Dec 14, 2011 | 9.107 | 9.273 | 8.942 | 8.968 | 641,135 | -0.24(-2.64%) |
Dec 13, 2011 | 9.595 | 9.777 | 9.090 | 9.212 | 655,766 | -0.26(-2.75%) |
Dec 12, 2011 | 9.516 | 9.569 | 9.334 | 9.473 | 623,373 | -0.27(-2.77%) |
Dec 09, 2011 | 9.438 | 9.795 | 9.386 | 9.742 | 1,072,999 | +0.63(+6.87%) |
Dec 08, 2011 | 9.516 | 9.603 | 9.029 | 9.116 | 778,142 | -0.52(-5.42%) |
Dec 07, 2011 | 9.569 | 9.716 | 9.351 | 9.638 | 566,732 | -0.01(-0.09%) |
Dec 06, 2011 | 9.682 | 9.760 | 9.482 | 9.647 | 691,453 | +0.03(+0.36%) |
Dec 05, 2011 | 9.586 | 9.777 | 9.499 | 9.612 | 669,752 | +0.25(+2.70%) |
Dec 02, 2011 | 9.438 | 9.508 | 9.194 | 9.360 | 655,648 | +0.08(+0.84%) |
Dec 01, 2011 | 9.299 | 9.490 | 9.212 | 9.281 | 838,042 | -0.08(-0.84%) |
Nov 30, 2011 | 8.907 | 9.368 | 8.890 | 9.360 | 1,487,209 | +0.84(+9.80%) |
Nov 29, 2011 | 8.629 | 8.751 | 8.516 | 8.525 | 1,118,718 | -0.13(-1.51%) |
Nov 28, 2011 | 8.655 | 9.012 | 8.568 | 8.655 | 1,529,242 | +0.28(+3.32%) |
Nov 25, 2011 | 8.377 | 8.716 | 8.299 | 8.377 | 524,550 | -0.08(-0.93%) |
Nov 23, 2011 | 8.699 | 8.733 | 8.446 | 8.455 | 1,153,546 | -0.37(-4.14%) |
Nov 22, 2011 | 9.055 | 9.221 | 8.699 | 8.820 | 1,658,138 | -0.49(-5.23%) |
Nov 21, 2011 | 9.308 | 9.439 | 9.203 | 9.308 | 837,205 | -0.26(-2.73%) |
Nov 18, 2011 | 9.377 | 9.621 | 9.360 | 9.569 | 1,068,870 | +0.22(+2.33%) |
Nov 17, 2011 | 9.551 | 9.638 | 9.290 | 9.351 | 1,749,903 | -0.20(-2.09%) |
Nov 16, 2011 | 9.656 | 9.829 | 9.542 | 9.551 | 687,152 | -0.24(-2.49%) |
Nov 15, 2011 | 9.595 | 9.882 | 9.551 | 9.795 | 621,403 | +0.12(+1.26%) |
Nov 14, 2011 | 9.847 | 9.856 | 9.586 | 9.673 | 655,895 | -0.28(-2.80%) |
Nov 11, 2011 | 9.777 | 10.02 | 9.708 | 9.951 | 624,624 | +0.30(+3.16%) |
Nov 10, 2011 | 9.490 | 9.699 | 9.351 | 9.647 | 1,013,895 | +0.12(+1.28%) |
Nov 09, 2011 | 9.221 | 9.586 | 9.177 | 9.525 | 1,882,805 | -0.04(-0.45%) |
Nov 08, 2011 | 9.777 | 9.777 | 9.342 | 9.569 | 1,701,517 | -0.13(-1.35%) |
Nov 07, 2011 | 9.725 | 9.847 | 9.542 | 9.699 | 1,069,081 | -0.03(-0.36%) |
Nov 04, 2011 | 9.821 | 9.986 | 9.621 | 9.734 | 699,544 | -0.23(-2.36%) |
Nov 03, 2011 | 9.856 | 10.07 | 9.577 | 9.969 | 1,267,868 | +0.30(+3.15%) |
Nov 02, 2011 | 9.690 | 9.916 | 9.551 | 9.664 | 1,248,079 | +0.16(+1.65%) |
Nov 01, 2011 | 9.203 | 9.708 | 9.168 | 9.508 | 1,567,680 | -0.23(-2.32%) |
Oct 31, 2011 | 9.916 | 10.07 | 9.725 | 9.734 | 667,631 | -0.37(-3.62%) |
Oct 28, 2011 | 10.03 | 10.23 | 10.02 | 10.10 | 796,787 | +0.06(+0.61%) |
Oct 27, 2011 | 9.769 | 10.17 | 9.682 | 10.04 | 1,508,744 | +0.77(+8.36%) |
Oct 26, 2011 | 9.220 | 9.429 | 8.690 | 9.264 | 2,675,107 | -0.40(-4.14%) |
Oct 25, 2011 | 10.50 | 10.50 | 9.629 | 9.664 | 1,143,368 | -0.93(-8.79%) |
Oct 24, 2011 | 10.30 | 10.66 | 10.20 | 10.60 | 876,108 | +0.32(+3.13%) |
Oct 21, 2011 | 10.04 | 10.28 | 9.934 | 10.27 | 1,020,897 | +0.46(+4.70%) |
Oct 20, 2011 | 9.699 | 9.821 | 9.499 | 9.812 | 862,586 | +0.12(+1.26%) |
Oct 19, 2011 | 9.882 | 10.00 | 9.638 | 9.690 | 732,219 | -0.26(-2.62%) |
Oct 18, 2011 | 9.656 | 10.13 | 9.316 | 9.951 | 888,629 | +0.36(+3.72%) |
Oct 17, 2011 | 9.795 | 9.890 | 9.560 | 9.595 | 888,383 | -0.30(-3.08%) |
Oct 14, 2011 | 9.838 | 10.01 | 9.682 | 9.899 | 524,356 | +0.20(+2.06%) |
Oct 13, 2011 | 9.803 | 9.829 | 9.525 | 9.699 | 561,769 | -0.17(-1.68%) |
Oct 12, 2011 | 9.769 | 10.05 | 9.716 | 9.864 | 1,093,462 | +0.29(+3.00%) |
Oct 11, 2011 | 9.490 | 9.725 | 9.342 | 9.577 | 1,008,758 | -0.09(-0.90%) |
Oct 10, 2011 | 9.508 | 9.742 | 9.438 | 9.664 | 793,601 | +0.41(+4.42%) |
Oct 07, 2011 | 9.682 | 9.734 | 9.151 | 9.255 | 644,414 | -0.37(-3.88%) |
Oct 06, 2011 | 9.542 | 9.647 | 9.395 | 9.629 | 1,094,537 | +0.43(+4.63%) |
Oct 05, 2011 | 8.916 | 9.360 | 8.760 | 9.203 | 2,078,345 | -0.30(-3.20%) |
Oct 04, 2011 | 8.559 | 9.621 | 8.525 | 9.508 | 1,420,386 | +0.83(+9.52%) |