Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 10.20 | 10.20 | 10.09 | 10.09 | 262,060 | -0.04(-0.37%) |
Dec 29, 2011 | 10.08 | 10.15 | 10.05 | 10.12 | 214,694 | +0.08(+0.82%) |
Dec 28, 2011 | 10.18 | 10.18 | 10.03 | 10.04 | 82,961 | -0.13(-1.29%) |
Dec 27, 2011 | 10.12 | 10.24 | 10.06 | 10.17 | 764,644 | +0.05(+0.52%) |
Dec 23, 2011 | 10.13 | 10.13 | 10.05 | 10.12 | 237,283 | +0.18(+1.85%) |
Dec 21, 2011 | 9.940 | 9.947 | 9.839 | 9.936 | 139,367 | +0.00(+0.00%) |
Dec 20, 2011 | 9.764 | 9.936 | 9.741 | 9.936 | 178,597 | +0.31(+3.19%) |
Dec 19, 2011 | 9.752 | 9.767 | 9.617 | 9.629 | 122,679 | -0.11(-1.15%) |
Dec 16, 2011 | 9.666 | 9.816 | 9.666 | 9.741 | 92,673 | +0.08(+0.79%) |
Dec 15, 2011 | 9.591 | 9.673 | 9.554 | 9.665 | 23,362 | +0.17(+1.76%) |
Dec 14, 2011 | 9.404 | 9.577 | 9.404 | 9.498 | 105,637 | +0.07(+0.76%) |
Dec 13, 2011 | 9.580 | 9.656 | 9.370 | 9.426 | 61,578 | -0.10(-1.06%) |
Dec 12, 2011 | 9.644 | 9.644 | 9.464 | 9.528 | 141,067 | -0.20(-2.04%) |
Dec 09, 2011 | 9.565 | 9.741 | 9.546 | 9.726 | 72,580 | +0.21(+2.20%) |
Dec 08, 2011 | 9.685 | 9.685 | 9.516 | 9.516 | 59,558 | -0.22(-2.27%) |
Dec 07, 2011 | 9.591 | 9.756 | 9.525 | 9.737 | 132,414 | +0.08(+0.82%) |
Dec 06, 2011 | 9.610 | 9.666 | 9.554 | 9.658 | 101,337 | +0.03(+0.34%) |
Dec 05, 2011 | 9.707 | 9.734 | 9.569 | 9.625 | 140,773 | +0.05(+0.55%) |
Dec 02, 2011 | 9.610 | 9.719 | 9.554 | 9.572 | 88,408 | +0.04(+0.44%) |
Dec 01, 2011 | 9.625 | 9.625 | 9.475 | 9.531 | 114,720 | -0.12(-1.25%) |
Nov 30, 2011 | 9.453 | 9.655 | 9.438 | 9.651 | 251,141 | +0.45(+4.84%) |
Nov 29, 2011 | 9.254 | 9.256 | 9.151 | 9.205 | 76,678 | +0.04(+0.45%) |
Nov 28, 2011 | 9.314 | 9.314 | 9.148 | 9.164 | 550,609 | +0.12(+1.37%) |
Nov 25, 2011 | 9.005 | 9.172 | 9.005 | 9.040 | 40,570 | +0.07(+0.75%) |
Nov 23, 2011 | 9.157 | 9.160 | 8.973 | 8.973 | 130,156 | -0.28(-3.04%) |
Nov 22, 2011 | 9.284 | 9.336 | 9.209 | 9.254 | 259,951 | -0.06(-0.60%) |
Nov 21, 2011 | 9.366 | 9.390 | 9.254 | 9.310 | 116,284 | -0.24(-2.55%) |
Nov 18, 2011 | 9.513 | 9.561 | 9.440 | 9.554 | 128,629 | +0.12(+1.22%) |
Nov 17, 2011 | 9.647 | 9.662 | 9.434 | 9.439 | 160,447 | -0.22(-2.24%) |
Nov 16, 2011 | 9.681 | 9.816 | 9.655 | 9.655 | 233,084 | -0.12(-1.23%) |
Nov 15, 2011 | 9.636 | 9.827 | 9.584 | 9.775 | 1,321,104 | +0.09(+0.97%) |
Nov 14, 2011 | 9.794 | 9.831 | 9.644 | 9.681 | 128,485 | -0.21(-2.16%) |
Nov 11, 2011 | 9.741 | 9.906 | 9.696 | 9.895 | 2,012,119 | +0.27(+2.76%) |
Nov 10, 2011 | 9.719 | 9.761 | 9.566 | 9.629 | 84,832 | +0.01(+0.12%) |
Nov 09, 2011 | 9.857 | 9.893 | 9.617 | 9.617 | 143,202 | -0.48(-4.71%) |
Nov 08, 2011 | 10.03 | 10.09 | 9.801 | 10.09 | 184,304 | +0.12(+1.19%) |
Nov 07, 2011 | 9.951 | 10.04 | 9.827 | 9.973 | 135,497 | +0.03(+0.26%) |
Nov 04, 2011 | 9.943 | 9.966 | 9.801 | 9.947 | 213,923 | -0.09(-0.89%) |
Nov 03, 2011 | 10.03 | 10.05 | 9.776 | 10.04 | 133,361 | +0.12(+1.17%) |
Nov 02, 2011 | 9.846 | 9.977 | 9.734 | 9.921 | 92,460 | +0.23(+2.35%) |
Nov 01, 2011 | 9.749 | 9.910 | 9.644 | 9.692 | 567,568 | -0.36(-3.61%) |
Oct 31, 2011 | 9.947 | 10.17 | 9.947 | 10.06 | 292,736 | -0.09(-0.89%) |
Oct 28, 2011 | 10.08 | 10.15 | 10.04 | 10.15 | 316,387 | +0.01(+0.13%) |
Oct 27, 2011 | 9.988 | 10.20 | 9.876 | 10.13 | 341,861 | +0.46(+4.74%) |
Oct 26, 2011 | 9.730 | 9.730 | 9.516 | 9.674 | 3,020,888 | +0.09(+0.98%) |
Oct 25, 2011 | 9.749 | 9.749 | 9.581 | 9.581 | 60,263 | -0.18(-1.83%) |
Oct 24, 2011 | 9.546 | 9.767 | 9.516 | 9.760 | 228,598 | +0.24(+2.56%) |
Oct 21, 2011 | 9.348 | 9.516 | 9.336 | 9.516 | 324,157 | +0.31(+3.34%) |
Oct 20, 2011 | 9.097 | 9.220 | 9.004 | 9.209 | 116,314 | +0.06(+0.61%) |
Oct 19, 2011 | 9.269 | 9.310 | 9.149 | 9.153 | 85,419 | -0.11(-1.16%) |
Oct 18, 2011 | 8.954 | 9.269 | 8.951 | 9.260 | 168,892 | +0.34(+3.77%) |
Oct 17, 2011 | 9.115 | 9.115 | 8.924 | 8.924 | 143,856 | -0.18(-1.98%) |
Oct 14, 2011 | 9.033 | 9.182 | 9.033 | 9.104 | 245,909 | +0.17(+1.89%) |
Oct 13, 2011 | 8.977 | 9.010 | 8.786 | 8.936 | 40,863 | -0.08(-0.87%) |
Oct 12, 2011 | 8.936 | 9.133 | 8.857 | 9.014 | 102,949 | +0.17(+1.91%) |
Oct 11, 2011 | 8.981 | 9.003 | 8.817 | 8.846 | 70,221 | -0.18(-2.03%) |
Oct 10, 2011 | 8.759 | 9.033 | 8.759 | 9.029 | 2,771,055 | +0.45(+5.19%) |
Oct 07, 2011 | 8.898 | 8.924 | 8.583 | 8.583 | 242,413 | -0.28(-3.17%) |
Oct 06, 2011 | 8.778 | 8.864 | 8.701 | 8.864 | 265,111 | +0.25(+2.91%) |
Oct 05, 2011 | 8.730 | 8.730 | 8.276 | 8.613 | 413,492 | -0.07(-0.75%) |
Oct 04, 2011 | 8.257 | 8.679 | 8.115 | 8.679 | 667,323 | +0.32(+3.87%) |