Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 8.729 | 8.848 | 8.591 | 8.810 | 476,131 | +0.12(+1.37%) |
Dec 29, 2011 | 8.991 | 9.141 | 8.666 | 8.691 | 617,693 | -0.22(-2.52%) |
Dec 28, 2011 | 9.172 | 9.172 | 8.854 | 8.916 | 306,098 | -0.32(-3.45%) |
Dec 27, 2011 | 9.272 | 9.372 | 9.191 | 9.235 | 274,168 | -0.02(-0.20%) |
Dec 23, 2011 | 9.297 | 9.297 | 9.166 | 9.254 | 137,161 | +0.14(+1.51%) |
Dec 21, 2011 | 9.322 | 9.429 | 8.966 | 9.116 | 358,201 | -0.21(-2.21%) |
Dec 20, 2011 | 9.104 | 9.372 | 9.104 | 9.322 | 493,776 | +0.44(+4.92%) |
Dec 19, 2011 | 8.966 | 9.085 | 8.823 | 8.885 | 340,183 | -0.21(-2.34%) |
Dec 16, 2011 | 9.266 | 9.322 | 8.935 | 9.097 | 281,582 | +0.06(+0.69%) |
Dec 15, 2011 | 9.166 | 9.329 | 8.991 | 9.035 | 485,704 | +0.11(+1.19%) |
Dec 14, 2011 | 9.135 | 9.216 | 8.885 | 8.929 | 483,485 | -0.23(-2.52%) |
Dec 13, 2011 | 9.454 | 9.497 | 9.091 | 9.160 | 722,712 | -0.16(-1.74%) |
Dec 12, 2011 | 9.472 | 9.472 | 9.172 | 9.322 | 466,774 | -0.36(-3.68%) |
Dec 09, 2011 | 9.560 | 9.729 | 9.529 | 9.679 | 405,571 | +0.17(+1.77%) |
Dec 08, 2011 | 9.853 | 9.853 | 9.385 | 9.510 | 640,419 | -0.60(-5.93%) |
Dec 07, 2011 | 10.33 | 10.33 | 10.04 | 10.11 | 761,882 | +0.03(+0.31%) |
Dec 06, 2011 | 10.08 | 10.15 | 9.910 | 10.08 | 390,695 | -0.03(-0.25%) |
Dec 05, 2011 | 9.935 | 10.15 | 9.897 | 10.10 | 558,614 | +0.41(+4.19%) |
Dec 02, 2011 | 9.972 | 9.972 | 9.535 | 9.697 | 545,309 | -0.22(-2.27%) |
Dec 01, 2011 | 10.08 | 10.31 | 9.772 | 9.922 | 525,364 | -0.06(-0.56%) |
Nov 30, 2011 | 10.02 | 10.08 | 9.803 | 9.978 | 674,781 | +0.76(+8.20%) |
Nov 29, 2011 | 9.460 | 9.672 | 9.179 | 9.222 | 326,067 | -0.15(-1.60%) |
Nov 28, 2011 | 9.229 | 9.504 | 9.135 | 9.372 | 397,303 | +0.65(+7.45%) |
Nov 25, 2011 | 8.860 | 9.041 | 8.679 | 8.723 | 305,525 | -0.23(-2.58%) |
Nov 23, 2011 | 9.322 | 9.385 | 8.916 | 8.954 | 502,155 | -0.56(-5.85%) |
Nov 22, 2011 | 9.585 | 9.716 | 9.435 | 9.510 | 362,008 | -0.12(-1.23%) |
Nov 21, 2011 | 9.622 | 9.704 | 9.466 | 9.629 | 437,645 | -0.22(-2.28%) |
Nov 18, 2011 | 10.06 | 10.13 | 9.785 | 9.853 | 404,964 | -0.08(-0.82%) |
Nov 17, 2011 | 10.35 | 10.39 | 9.710 | 9.935 | 729,361 | -0.37(-3.64%) |
Nov 16, 2011 | 10.27 | 10.55 | 10.18 | 10.31 | 516,986 | -0.18(-1.67%) |
Nov 15, 2011 | 10.42 | 10.67 | 10.33 | 10.48 | 395,352 | +0.11(+1.02%) |
Nov 14, 2011 | 10.50 | 10.54 | 10.24 | 10.38 | 476,131 | -0.32(-2.98%) |
Nov 11, 2011 | 10.63 | 10.79 | 10.46 | 10.70 | 410,367 | +0.09(+0.82%) |
Nov 10, 2011 | 10.85 | 11.05 | 10.41 | 10.61 | 553,947 | +0.09(+0.83%) |
Nov 09, 2011 | 11.12 | 11.17 | 10.37 | 10.52 | 879,665 | -1.21(-10.33%) |
Nov 08, 2011 | 11.59 | 11.76 | 11.30 | 11.73 | 648,969 | +0.21(+1.79%) |
Nov 07, 2011 | 11.47 | 11.68 | 11.29 | 11.53 | 818,912 | +0.14(+1.26%) |
Nov 04, 2011 | 11.63 | 11.73 | 11.18 | 11.38 | 638,206 | -0.02(-0.16%) |
Nov 03, 2011 | 11.25 | 11.47 | 11.00 | 11.40 | 945,258 | +0.48(+4.41%) |
Nov 02, 2011 | 11.07 | 11.37 | 10.82 | 10.92 | 687,021 | +0.26(+2.46%) |
Nov 01, 2011 | 10.65 | 11.00 | 10.52 | 10.66 | 994,569 | -0.61(-5.43%) |
Oct 31, 2011 | 11.30 | 11.71 | 11.15 | 11.27 | 1,208,373 | -0.44(-3.74%) |
Oct 28, 2011 | 11.22 | 11.73 | 11.10 | 11.71 | 1,316,698 | +0.49(+4.40%) |
Oct 27, 2011 | 10.59 | 11.35 | 10.51 | 11.22 | 2,412,356 | +1.17(+11.63%) |
Oct 26, 2011 | 10.15 | 10.18 | 9.878 | 10.05 | 888,916 | +0.19(+1.97%) |
Oct 25, 2011 | 10.22 | 10.22 | 9.828 | 9.853 | 798,993 | -0.41(-4.02%) |
Oct 24, 2011 | 9.672 | 10.30 | 9.641 | 10.27 | 545,232 | +0.64(+6.62%) |
Oct 21, 2011 | 9.510 | 9.747 | 9.441 | 9.629 | 859,516 | +0.32(+3.49%) |
Oct 20, 2011 | 9.785 | 9.822 | 8.985 | 9.304 | 2,212,884 | -0.58(-5.88%) |
Oct 19, 2011 | 10.48 | 10.50 | 9.822 | 9.885 | 1,202,420 | -0.74(-6.94%) |
Oct 18, 2011 | 10.47 | 10.69 | 10.21 | 10.62 | 389,462 | +0.17(+1.67%) |
Oct 17, 2011 | 10.55 | 10.68 | 10.35 | 10.45 | 730,897 | -0.42(-3.91%) |
Oct 14, 2011 | 10.60 | 10.91 | 10.45 | 10.87 | 613,264 | +0.43(+4.13%) |
Oct 13, 2011 | 10.47 | 10.55 | 10.15 | 10.44 | 2,598,302 | -0.31(-2.91%) |
Oct 12, 2011 | 10.56 | 10.90 | 10.47 | 10.75 | 499,007 | +0.36(+3.42%) |
Oct 11, 2011 | 10.51 | 10.51 | 10.08 | 10.40 | 729,183 | -0.15(-1.42%) |
Oct 10, 2011 | 10.46 | 10.57 | 10.25 | 10.55 | 848,098 | +0.36(+3.49%) |
Oct 07, 2011 | 11.07 | 11.07 | 10.13 | 10.19 | 688,829 | -0.61(-5.67%) |
Oct 06, 2011 | 10.57 | 10.83 | 10.42 | 10.80 | 833,268 | +0.82(+8.27%) |
Oct 05, 2011 | 10.23 | 10.23 | 9.735 | 9.978 | 735,370 | -0.27(-2.68%) |
Oct 04, 2011 | 9.597 | 10.27 | 9.510 | 10.25 | 1,363,111 | +0.61(+6.35%) |