Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 10.16 | 10.20 | 10.12 | 10.16 | 2,184,750 | -0.01(-0.13%) |
Dec 29, 2011 | 10.08 | 10.22 | 10.04 | 10.17 | 2,687,287 | +0.09(+0.86%) |
Dec 28, 2011 | 10.14 | 10.15 | 9.945 | 10.08 | 3,298,039 | -0.05(-0.46%) |
Dec 27, 2011 | 9.912 | 10.22 | 9.912 | 10.13 | 4,832,311 | +0.18(+1.80%) |
Dec 23, 2011 | 9.952 | 10.01 | 9.832 | 9.952 | 4,950,299 | +0.10(+1.01%) |
Dec 21, 2011 | 9.660 | 9.885 | 9.560 | 9.852 | 4,503,765 | +0.19(+1.99%) |
Dec 20, 2011 | 9.613 | 9.726 | 9.586 | 9.660 | 4,249,426 | +0.21(+2.25%) |
Dec 19, 2011 | 9.679 | 9.686 | 9.420 | 9.447 | 5,603,901 | -0.17(-1.80%) |
Dec 16, 2011 | 9.686 | 9.791 | 9.587 | 9.620 | 5,879,243 | -0.01(-0.14%) |
Dec 15, 2011 | 9.725 | 9.778 | 9.600 | 9.633 | 8,196,592 | -0.03(-0.27%) |
Dec 14, 2011 | 9.574 | 9.725 | 9.488 | 9.659 | 7,001,194 | +0.01(+0.07%) |
Dec 13, 2011 | 9.837 | 9.864 | 9.554 | 9.653 | 5,924,435 | -0.11(-1.15%) |
Dec 12, 2011 | 9.646 | 9.791 | 9.613 | 9.765 | 4,295,400 | -0.01(-0.07%) |
Dec 09, 2011 | 9.679 | 9.837 | 9.626 | 9.771 | 6,960,183 | +0.08(+0.82%) |
Dec 08, 2011 | 9.580 | 9.804 | 9.560 | 9.692 | 10,354,734 | +0.09(+0.96%) |
Dec 07, 2011 | 9.613 | 9.646 | 9.481 | 9.600 | 6,783,177 | -0.03(-0.27%) |
Dec 06, 2011 | 9.620 | 9.686 | 9.481 | 9.626 | 5,890,080 | +0.00(+0.00%) |
Dec 05, 2011 | 9.791 | 9.824 | 9.541 | 9.626 | 10,990,044 | +0.28(+3.03%) |
Dec 02, 2011 | 9.356 | 9.468 | 9.297 | 9.343 | 7,202,285 | +0.06(+0.64%) |
Dec 01, 2011 | 9.211 | 9.330 | 9.092 | 9.283 | 6,222,653 | +0.11(+1.22%) |
Nov 30, 2011 | 9.488 | 9.870 | 9.033 | 9.171 | 11,885,041 | +0.32(+3.57%) |
Nov 29, 2011 | 8.941 | 8.960 | 8.786 | 8.855 | 6,497,050 | -0.08(-0.89%) |
Nov 28, 2011 | 8.934 | 9.046 | 8.868 | 8.934 | 7,277,543 | +0.44(+5.12%) |
Nov 25, 2011 | 8.486 | 8.670 | 8.413 | 8.499 | 2,005,411 | -0.03(-0.31%) |
Nov 23, 2011 | 8.650 | 8.683 | 8.466 | 8.525 | 4,959,474 | -0.18(-2.12%) |
Nov 22, 2011 | 8.888 | 9.013 | 8.710 | 8.710 | 5,517,417 | -0.22(-2.44%) |
Nov 21, 2011 | 8.809 | 8.980 | 8.683 | 8.927 | 4,332,612 | -0.04(-0.44%) |
Nov 18, 2011 | 9.112 | 9.138 | 8.911 | 8.967 | 4,903,929 | -0.09(-1.02%) |
Nov 17, 2011 | 9.185 | 9.257 | 8.987 | 9.059 | 4,668,541 | -0.15(-1.65%) |
Nov 16, 2011 | 8.881 | 9.442 | 8.861 | 9.211 | 9,639,961 | +0.22(+2.42%) |
Nov 15, 2011 | 8.980 | 9.112 | 8.914 | 8.993 | 4,910,276 | -0.05(-0.51%) |
Nov 14, 2011 | 9.059 | 9.099 | 8.947 | 9.039 | 3,457,562 | -0.03(-0.36%) |
Nov 11, 2011 | 8.941 | 9.165 | 8.861 | 9.072 | 4,682,775 | +0.19(+2.15%) |
Nov 10, 2011 | 9.033 | 9.105 | 8.789 | 8.881 | 6,552,256 | -0.09(-0.96%) |
Nov 09, 2011 | 9.119 | 9.165 | 8.842 | 8.967 | 4,770,179 | -0.34(-3.68%) |
Nov 08, 2011 | 9.297 | 9.349 | 9.066 | 9.310 | 4,102,734 | +0.07(+0.71%) |
Nov 07, 2011 | 9.270 | 9.323 | 9.092 | 9.244 | 3,757,414 | +0.00(+0.00%) |
Nov 04, 2011 | 9.217 | 9.250 | 9.053 | 9.244 | 6,858,034 | -0.01(-0.07%) |
Nov 03, 2011 | 9.185 | 9.363 | 9.066 | 9.250 | 14,881,891 | +0.57(+6.61%) |
Nov 02, 2011 | 8.716 | 8.789 | 8.565 | 8.677 | 3,667,638 | +0.11(+1.23%) |
Nov 01, 2011 | 8.406 | 8.690 | 8.400 | 8.571 | 6,297,475 | -0.09(-0.99%) |
Oct 31, 2011 | 8.802 | 8.861 | 8.644 | 8.657 | 5,365,417 | -0.29(-3.24%) |
Oct 28, 2011 | 8.894 | 9.020 | 8.796 | 8.947 | 2,879,273 | -0.02(-0.22%) |
Oct 27, 2011 | 8.934 | 9.053 | 8.736 | 8.967 | 5,367,202 | +0.26(+3.03%) |
Oct 26, 2011 | 8.796 | 8.848 | 8.538 | 8.703 | 6,486,974 | +0.03(+0.38%) |
Oct 25, 2011 | 8.789 | 8.828 | 8.650 | 8.670 | 5,007,376 | -0.13(-1.42%) |
Oct 24, 2011 | 8.604 | 8.921 | 8.519 | 8.796 | 7,456,900 | +0.22(+2.62%) |
Oct 21, 2011 | 8.459 | 8.591 | 8.354 | 8.571 | 5,167,969 | +0.21(+2.52%) |
Oct 20, 2011 | 8.301 | 8.400 | 8.209 | 8.360 | 3,427,864 | +0.05(+0.63%) |
Oct 19, 2011 | 8.387 | 8.459 | 8.248 | 8.308 | 3,823,288 | -0.08(-0.94%) |
Oct 18, 2011 | 8.268 | 8.472 | 8.070 | 8.387 | 7,034,062 | +0.16(+2.00%) |
Oct 17, 2011 | 8.301 | 8.433 | 8.202 | 8.222 | 4,422,187 | -0.10(-1.19%) |
Oct 14, 2011 | 8.439 | 8.492 | 8.199 | 8.321 | 3,239,949 | +0.03(+0.32%) |
Oct 13, 2011 | 8.163 | 8.387 | 8.057 | 8.294 | 5,452,988 | +0.13(+1.62%) |
Oct 12, 2011 | 8.321 | 8.367 | 8.156 | 8.163 | 5,372,985 | -0.07(-0.88%) |
Oct 11, 2011 | 8.090 | 8.261 | 8.004 | 8.235 | 6,914,026 | +0.12(+1.46%) |
Oct 10, 2011 | 8.070 | 8.163 | 8.011 | 8.116 | 3,705,613 | +0.17(+2.16%) |
Oct 07, 2011 | 8.083 | 8.103 | 7.892 | 7.945 | 4,651,965 | -0.07(-0.90%) |
Oct 06, 2011 | 7.998 | 8.044 | 7.945 | 8.017 | 6,241,267 | +0.10(+1.25%) |
Oct 05, 2011 | 7.859 | 8.113 | 7.749 | 7.919 | 7,116,520 | +0.07(+0.84%) |
Oct 04, 2011 | 7.404 | 7.866 | 7.378 | 7.853 | 8,062,838 | +0.39(+5.21%) |