Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 8.980 | 9.169 | 8.970 | 8.974 | 4,115,384 | -0.01(-0.07%) |
Dec 29, 2011 | 9.056 | 9.115 | 8.887 | 8.980 | 5,334,944 | -0.09(-0.98%) |
Dec 28, 2011 | 9.184 | 9.229 | 8.988 | 9.069 | 4,834,400 | -0.14(-1.56%) |
Dec 27, 2011 | 9.135 | 9.383 | 9.036 | 9.213 | 5,989,152 | +0.06(+0.71%) |
Dec 23, 2011 | 8.869 | 9.174 | 8.805 | 9.148 | 5,727,936 | +0.26(+2.90%) |
Dec 21, 2011 | 9.061 | 9.092 | 8.711 | 8.890 | 9,880,064 | -0.15(-1.69%) |
Dec 20, 2011 | 9.201 | 9.297 | 9.019 | 9.043 | 7,750,888 | +0.04(+0.43%) |
Dec 19, 2011 | 9.312 | 9.362 | 8.975 | 9.004 | 4,809,344 | -0.26(-2.83%) |
Dec 16, 2011 | 9.369 | 9.409 | 9.230 | 9.266 | 7,493,520 | +0.00(+0.00%) |
Dec 15, 2011 | 9.432 | 9.498 | 9.029 | 9.266 | 10,968,568 | +0.02(+0.19%) |
Dec 14, 2011 | 9.275 | 9.387 | 9.062 | 9.249 | 10,727,632 | -0.06(-0.66%) |
Dec 13, 2011 | 10.01 | 10.02 | 9.178 | 9.310 | 16,223,600 | -0.58(-5.86%) |
Dec 12, 2011 | 10.18 | 10.18 | 9.604 | 9.890 | 13,076,584 | -0.45(-4.33%) |
Dec 09, 2011 | 10.03 | 10.37 | 9.931 | 10.34 | 5,815,032 | +0.35(+3.50%) |
Dec 08, 2011 | 10.19 | 10.33 | 9.930 | 9.988 | 4,978,216 | -0.29(-2.82%) |
Dec 07, 2011 | 10.25 | 10.35 | 10.07 | 10.28 | 5,073,520 | -0.05(-0.50%) |
Dec 06, 2011 | 10.49 | 10.49 | 10.27 | 10.33 | 5,280,752 | -0.18(-1.69%) |
Dec 05, 2011 | 10.39 | 10.52 | 10.32 | 10.51 | 5,629,944 | +0.28(+2.70%) |
Dec 02, 2011 | 10.30 | 10.61 | 10.21 | 10.23 | 7,156,192 | -0.00(-0.02%) |
Dec 01, 2011 | 9.999 | 10.30 | 9.875 | 10.23 | 7,170,912 | +0.07(+0.65%) |
Nov 30, 2011 | 10.16 | 10.38 | 9.930 | 10.17 | 18,109,360 | +0.38(+3.86%) |
Nov 29, 2011 | 9.945 | 9.984 | 9.700 | 9.789 | 10,663,704 | -0.16(-1.63%) |
Nov 28, 2011 | 9.643 | 9.963 | 9.643 | 9.951 | 8,098,296 | +0.62(+6.59%) |
Nov 25, 2011 | 9.509 | 9.586 | 9.273 | 9.336 | 3,958,016 | -0.22(-2.28%) |
Nov 23, 2011 | 9.287 | 9.625 | 9.266 | 9.554 | 7,860,656 | +0.17(+1.83%) |
Nov 22, 2011 | 9.453 | 9.599 | 9.352 | 9.383 | 7,475,048 | -0.08(-0.83%) |
Nov 21, 2011 | 9.325 | 9.596 | 9.194 | 9.461 | 9,743,312 | -0.15(-1.56%) |
Nov 18, 2011 | 9.886 | 9.924 | 9.485 | 9.611 | 7,014,800 | -0.21(-2.18%) |
Nov 17, 2011 | 10.10 | 10.20 | 9.624 | 9.825 | 9,565,928 | -0.28(-2.78%) |
Nov 16, 2011 | 10.29 | 10.43 | 10.05 | 10.11 | 4,349,608 | -0.30(-2.92%) |
Nov 15, 2011 | 10.29 | 10.48 | 10.19 | 10.41 | 6,368,144 | +0.04(+0.40%) |
Nov 14, 2011 | 10.51 | 10.64 | 10.34 | 10.37 | 4,084,728 | -0.12(-1.13%) |
Nov 11, 2011 | 10.23 | 10.50 | 10.17 | 10.49 | 5,203,064 | +0.36(+3.58%) |
Nov 10, 2011 | 10.22 | 10.25 | 9.926 | 10.12 | 5,235,056 | +0.01(+0.14%) |
Nov 09, 2011 | 10.19 | 10.37 | 10.03 | 10.11 | 6,555,848 | -0.36(-3.44%) |
Nov 08, 2011 | 10.55 | 10.60 | 10.12 | 10.47 | 7,277,280 | +0.03(+0.32%) |
Nov 07, 2011 | 10.53 | 10.70 | 10.29 | 10.44 | 5,072,384 | -0.10(-0.95%) |
Nov 04, 2011 | 10.69 | 10.72 | 10.43 | 10.54 | 6,313,496 | -0.18(-1.70%) |
Nov 03, 2011 | 10.43 | 10.75 | 10.29 | 10.72 | 9,728,928 | +0.25(+2.34%) |
Nov 02, 2011 | 10.54 | 10.72 | 10.27 | 10.47 | 10,677,072 | +0.22(+2.13%) |
Nov 01, 2011 | 10.15 | 10.46 | 10.08 | 10.26 | 10,252,320 | -0.29(-2.80%) |
Oct 31, 2011 | 10.59 | 10.93 | 10.51 | 10.55 | 10,103,160 | -0.18(-1.65%) |
Oct 28, 2011 | 10.63 | 10.75 | 10.46 | 10.73 | 9,399,840 | -0.02(-0.20%) |
Oct 27, 2011 | 10.62 | 10.77 | 10.39 | 10.75 | 16,209,360 | +0.39(+3.75%) |
Oct 26, 2011 | 10.15 | 10.46 | 9.940 | 10.36 | 23,019,752 | +0.34(+3.42%) |
Oct 25, 2011 | 9.281 | 10.43 | 9.258 | 10.02 | 47,392,936 | +0.48(+5.01%) |
Oct 24, 2011 | 9.262 | 9.697 | 9.140 | 9.541 | 16,332,648 | +0.40(+4.40%) |
Oct 21, 2011 | 9.096 | 9.248 | 9.033 | 9.139 | 8,579,024 | +0.18(+2.01%) |
Oct 20, 2011 | 8.928 | 9.031 | 8.750 | 8.959 | 4,283,168 | +0.05(+0.53%) |
Oct 19, 2011 | 9.090 | 9.206 | 8.885 | 8.911 | 5,111,016 | -0.24(-2.62%) |
Oct 18, 2011 | 9.009 | 9.238 | 8.654 | 9.151 | 7,507,912 | +0.09(+1.01%) |
Oct 17, 2011 | 9.377 | 9.560 | 8.974 | 9.060 | 6,116,296 | -0.27(-2.89%) |
Oct 14, 2011 | 9.352 | 9.400 | 9.161 | 9.330 | 6,338,360 | +0.14(+1.55%) |
Oct 13, 2011 | 9.227 | 9.419 | 9.100 | 9.188 | 7,829,896 | -0.09(-1.01%) |
Oct 12, 2011 | 9.482 | 9.695 | 9.239 | 9.281 | 10,851,416 | -0.13(-1.36%) |
Oct 11, 2011 | 9.279 | 9.525 | 9.159 | 9.409 | 7,399,160 | +0.10(+1.10%) |
Oct 10, 2011 | 8.990 | 9.361 | 8.990 | 9.306 | 6,468,504 | +0.56(+6.42%) |
Oct 07, 2011 | 9.039 | 9.174 | 8.696 | 8.745 | 7,934,976 | -0.29(-3.18%) |
Oct 06, 2011 | 9.019 | 9.068 | 8.856 | 9.033 | 7,143,960 | +0.38(+4.35%) |
Oct 05, 2011 | 8.501 | 8.700 | 8.335 | 8.656 | 9,598,632 | +0.15(+1.75%) |
Oct 04, 2011 | 7.942 | 8.550 | 7.812 | 8.508 | 13,632,272 | +0.44(+5.40%) |