Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 10.05 | 10.05 | 9.875 | 9.898 | 999,564 | -0.14(-1.42%) |
Dec 29, 2011 | 9.908 | 10.12 | 9.887 | 10.04 | 1,503,488 | +0.19(+1.98%) |
Dec 28, 2011 | 10.12 | 10.16 | 9.832 | 9.845 | 1,026,304 | -0.29(-2.86%) |
Dec 27, 2011 | 9.992 | 10.20 | 9.990 | 10.13 | 605,732 | +0.13(+1.32%) |
Dec 23, 2011 | 9.965 | 10.01 | 9.932 | 10.00 | 1,228,740 | +0.04(+0.38%) |
Dec 21, 2011 | 10.05 | 10.15 | 9.838 | 9.965 | 1,422,972 | -0.09(-0.87%) |
Dec 20, 2011 | 9.800 | 10.07 | 9.725 | 10.05 | 2,001,004 | +0.44(+4.60%) |
Dec 19, 2011 | 9.690 | 9.828 | 9.568 | 9.610 | 2,962,000 | +0.03(+0.34%) |
Dec 16, 2011 | 9.725 | 9.725 | 9.357 | 9.578 | 4,343,920 | +0.67(+7.52%) |
Dec 15, 2011 | 8.928 | 8.953 | 8.765 | 8.908 | 1,821,776 | +0.07(+0.76%) |
Dec 14, 2011 | 8.818 | 8.938 | 8.768 | 8.840 | 2,220,264 | -0.10(-1.15%) |
Dec 13, 2011 | 9.140 | 9.245 | 8.922 | 8.943 | 1,872,172 | -0.14(-1.51%) |
Dec 12, 2011 | 9.277 | 9.277 | 9.033 | 9.080 | 1,281,696 | -0.31(-3.30%) |
Dec 09, 2011 | 9.148 | 9.443 | 9.102 | 9.390 | 1,683,588 | +0.25(+2.68%) |
Dec 08, 2011 | 9.477 | 9.477 | 9.123 | 9.145 | 1,667,768 | -0.41(-4.27%) |
Dec 07, 2011 | 9.453 | 9.613 | 9.359 | 9.553 | 1,519,780 | +0.06(+0.69%) |
Dec 06, 2011 | 9.635 | 9.707 | 9.467 | 9.488 | 1,663,764 | -0.18(-1.89%) |
Dec 05, 2011 | 9.645 | 9.735 | 9.575 | 9.670 | 2,473,444 | +0.23(+2.41%) |
Dec 02, 2011 | 9.717 | 9.768 | 9.365 | 9.443 | 1,884,780 | -0.14(-1.44%) |
Dec 01, 2011 | 9.588 | 9.750 | 9.572 | 9.580 | 1,832,916 | -0.10(-1.01%) |
Nov 30, 2011 | 9.535 | 9.680 | 9.348 | 9.678 | 2,472,436 | +0.44(+4.79%) |
Nov 29, 2011 | 9.170 | 9.235 | 8.980 | 9.235 | 1,997,396 | +0.05(+0.57%) |
Nov 28, 2011 | 9.012 | 9.338 | 8.985 | 9.182 | 1,753,156 | +0.44(+5.03%) |
Nov 25, 2011 | 8.935 | 9.018 | 8.740 | 8.742 | 582,336 | -0.27(-2.94%) |
Nov 23, 2011 | 9.115 | 9.182 | 8.992 | 9.008 | 2,226,464 | -0.16(-1.80%) |
Nov 22, 2011 | 9.085 | 9.225 | 9.002 | 9.172 | 1,947,180 | +0.10(+1.13%) |
Nov 21, 2011 | 8.953 | 9.085 | 8.860 | 9.070 | 1,814,336 | -0.05(-0.60%) |
Nov 18, 2011 | 9.095 | 9.127 | 8.980 | 9.125 | 2,755,576 | +0.04(+0.50%) |
Nov 17, 2011 | 9.133 | 9.225 | 9.023 | 9.080 | 5,357,056 | +0.03(+0.30%) |
Nov 16, 2011 | 8.990 | 9.170 | 8.958 | 9.053 | 3,755,972 | -0.03(-0.36%) |
Nov 15, 2011 | 8.825 | 9.145 | 8.825 | 9.085 | 1,993,296 | +0.22(+2.45%) |
Nov 14, 2011 | 8.842 | 8.922 | 8.723 | 8.867 | 1,101,844 | +0.00(+0.03%) |
Nov 11, 2011 | 8.655 | 8.873 | 8.602 | 8.865 | 2,061,804 | +0.31(+3.62%) |
Nov 10, 2011 | 8.697 | 8.707 | 8.480 | 8.555 | 970,604 | -0.01(-0.12%) |
Nov 09, 2011 | 8.630 | 8.760 | 8.543 | 8.565 | 1,404,940 | -0.30(-3.38%) |
Nov 08, 2011 | 8.898 | 8.943 | 8.705 | 8.865 | 1,405,168 | +0.05(+0.57%) |
Nov 07, 2011 | 8.825 | 8.832 | 8.580 | 8.815 | 1,290,124 | -0.02(-0.17%) |
Nov 04, 2011 | 8.710 | 8.895 | 8.640 | 8.830 | 911,712 | +0.04(+0.48%) |
Nov 03, 2011 | 8.818 | 8.825 | 8.648 | 8.787 | 1,457,700 | +0.07(+0.83%) |
Nov 02, 2011 | 8.740 | 8.742 | 8.560 | 8.715 | 1,976,908 | +0.14(+1.63%) |
Nov 01, 2011 | 8.450 | 8.725 | 8.380 | 8.575 | 4,137,528 | -0.21(-2.42%) |
Oct 31, 2011 | 8.768 | 9.008 | 8.738 | 8.787 | 3,993,360 | -0.10(-1.15%) |
Oct 28, 2011 | 8.640 | 8.940 | 8.588 | 8.890 | 4,052,468 | +0.19(+2.21%) |
Oct 27, 2011 | 8.383 | 8.723 | 8.352 | 8.697 | 4,278,680 | +0.51(+6.26%) |
Oct 26, 2011 | 8.140 | 8.297 | 7.965 | 8.185 | 4,478,156 | +0.25(+3.15%) |
Oct 25, 2011 | 7.268 | 8.175 | 7.107 | 7.935 | 7,476,772 | +0.67(+9.18%) |
Oct 24, 2011 | 7.303 | 7.365 | 7.147 | 7.268 | 3,286,752 | +0.21(+2.98%) |
Oct 21, 2011 | 7.105 | 7.105 | 6.980 | 7.058 | 2,005,156 | +0.10(+1.40%) |
Oct 20, 2011 | 6.843 | 6.978 | 6.707 | 6.960 | 2,526,004 | +0.11(+1.61%) |
Oct 19, 2011 | 6.860 | 7.053 | 6.812 | 6.850 | 2,766,944 | -0.01(-0.11%) |
Oct 18, 2011 | 6.790 | 6.990 | 6.728 | 6.857 | 4,927,024 | +0.03(+0.48%) |
Oct 17, 2011 | 7.060 | 7.093 | 6.798 | 6.825 | 2,457,284 | -0.30(-4.24%) |
Oct 14, 2011 | 7.202 | 7.282 | 7.077 | 7.128 | 860,676 | +0.02(+0.32%) |
Oct 13, 2011 | 7.015 | 7.143 | 6.965 | 7.105 | 2,523,080 | +0.06(+0.78%) |
Oct 12, 2011 | 7.133 | 7.145 | 7.032 | 7.050 | 2,157,348 | +0.00(+0.07%) |
Oct 11, 2011 | 7.077 | 7.122 | 6.978 | 7.045 | 2,207,784 | -0.07(-1.02%) |
Oct 10, 2011 | 7.008 | 7.165 | 7.000 | 7.117 | 1,903,076 | +0.27(+4.02%) |
Oct 07, 2011 | 7.065 | 7.065 | 6.750 | 6.843 | 2,502,592 | -0.21(-2.91%) |
Oct 06, 2011 | 6.885 | 7.055 | 6.838 | 7.048 | 1,775,268 | +0.17(+2.40%) |
Oct 05, 2011 | 6.782 | 6.945 | 6.665 | 6.883 | 2,052,968 | +0.10(+1.51%) |
Oct 04, 2011 | 6.548 | 6.798 | 6.320 | 6.780 | 3,222,428 | +0.15(+2.19%) |