Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 9.513 | 9.513 | 9.375 | 9.471 | 222,374 | -0.04(-0.44%) |
Dec 29, 2011 | 9.448 | 9.518 | 9.342 | 9.513 | 248,993 | +0.06(+0.64%) |
Dec 28, 2011 | 9.602 | 9.602 | 9.420 | 9.453 | 205,679 | -0.15(-1.59%) |
Dec 27, 2011 | 9.578 | 9.629 | 9.564 | 9.606 | 238,368 | +0.07(+0.73%) |
Dec 23, 2011 | 9.467 | 9.633 | 9.430 | 9.536 | 295,330 | +0.09(+0.93%) |
Dec 21, 2011 | 9.323 | 9.485 | 9.259 | 9.448 | 213,603 | +0.12(+1.34%) |
Dec 20, 2011 | 9.370 | 9.485 | 9.323 | 9.323 | 461,120 | +0.01(+0.10%) |
Dec 19, 2011 | 9.291 | 9.393 | 9.259 | 9.314 | 267,463 | -0.00(-0.05%) |
Dec 16, 2011 | 9.226 | 9.360 | 9.212 | 9.319 | 278,641 | +0.12(+1.31%) |
Dec 15, 2011 | 9.254 | 9.342 | 9.175 | 9.198 | 314,655 | +0.04(+0.40%) |
Dec 14, 2011 | 9.226 | 9.231 | 9.037 | 9.161 | 473,028 | -0.06(-0.65%) |
Dec 13, 2011 | 9.245 | 9.365 | 9.166 | 9.222 | 253,799 | -0.02(-0.20%) |
Dec 12, 2011 | 9.254 | 9.274 | 9.124 | 9.240 | 345,317 | -0.08(-0.84%) |
Dec 09, 2011 | 9.286 | 9.365 | 9.259 | 9.319 | 305,029 | +0.07(+0.80%) |
Dec 08, 2011 | 9.263 | 9.282 | 9.203 | 9.245 | 290,326 | -0.05(-0.50%) |
Dec 07, 2011 | 9.314 | 9.323 | 9.245 | 9.291 | 278,191 | -0.04(-0.45%) |
Dec 06, 2011 | 9.333 | 9.388 | 9.254 | 9.333 | 247,605 | +0.00(+0.00%) |
Dec 05, 2011 | 9.337 | 9.388 | 9.263 | 9.333 | 402,836 | +0.02(+0.20%) |
Dec 02, 2011 | 9.323 | 9.347 | 9.242 | 9.314 | 332,408 | +0.04(+0.40%) |
Dec 01, 2011 | 9.300 | 9.370 | 9.231 | 9.277 | 331,487 | -0.08(-0.89%) |
Nov 30, 2011 | 9.411 | 9.411 | 9.272 | 9.360 | 292,702 | +0.12(+1.25%) |
Nov 29, 2011 | 9.226 | 9.372 | 9.180 | 9.245 | 348,310 | +0.02(+0.20%) |
Nov 28, 2011 | 9.337 | 9.337 | 9.171 | 9.226 | 219,682 | +0.10(+1.12%) |
Nov 25, 2011 | 9.160 | 9.206 | 9.101 | 9.124 | 91,116 | -0.02(-0.20%) |
Nov 23, 2011 | 9.160 | 9.179 | 9.114 | 9.142 | 223,790 | -0.04(-0.45%) |
Nov 22, 2011 | 9.234 | 9.264 | 9.160 | 9.183 | 242,980 | -0.03(-0.35%) |
Nov 21, 2011 | 9.160 | 9.280 | 9.160 | 9.216 | 660,673 | -0.07(-0.79%) |
Nov 18, 2011 | 9.354 | 9.391 | 9.239 | 9.289 | 190,048 | -0.03(-0.30%) |
Nov 17, 2011 | 9.400 | 9.515 | 9.220 | 9.317 | 436,763 | -0.11(-1.17%) |
Nov 16, 2011 | 9.446 | 9.621 | 9.414 | 9.427 | 417,042 | -0.01(-0.10%) |
Nov 15, 2011 | 9.418 | 9.552 | 9.391 | 9.437 | 491,192 | +0.06(+0.69%) |
Nov 14, 2011 | 9.299 | 9.414 | 9.239 | 9.372 | 464,424 | +0.06(+0.59%) |
Nov 11, 2011 | 9.294 | 9.414 | 9.229 | 9.317 | 641,665 | +0.11(+1.20%) |
Nov 10, 2011 | 9.151 | 9.317 | 9.091 | 9.206 | 226,212 | +0.12(+1.27%) |
Nov 09, 2011 | 9.096 | 9.197 | 9.068 | 9.091 | 362,181 | -0.11(-1.20%) |
Nov 08, 2011 | 9.119 | 9.206 | 9.091 | 9.202 | 314,932 | +0.06(+0.60%) |
Nov 07, 2011 | 9.193 | 9.193 | 9.050 | 9.147 | 322,920 | +0.01(+0.10%) |
Nov 04, 2011 | 9.114 | 9.193 | 9.045 | 9.137 | 242,526 | +0.01(+0.10%) |
Nov 03, 2011 | 9.105 | 9.188 | 9.055 | 9.128 | 245,822 | +0.07(+0.81%) |
Nov 02, 2011 | 9.110 | 9.179 | 9.025 | 9.055 | 289,463 | +0.05(+0.51%) |
Nov 01, 2011 | 8.903 | 9.027 | 8.857 | 9.009 | 482,147 | -0.08(-0.91%) |
Oct 31, 2011 | 9.299 | 9.299 | 9.078 | 9.091 | 391,098 | -0.18(-1.99%) |
Oct 28, 2011 | 9.137 | 9.322 | 9.124 | 9.276 | 300,277 | +0.06(+0.65%) |
Oct 27, 2011 | 9.345 | 9.345 | 9.143 | 9.216 | 587,433 | +0.07(+0.73%) |
Oct 26, 2011 | 9.177 | 9.200 | 9.007 | 9.149 | 450,200 | +0.08(+0.86%) |
Oct 25, 2011 | 9.158 | 9.186 | 9.017 | 9.071 | 551,390 | -0.07(-0.80%) |
Oct 24, 2011 | 9.104 | 9.254 | 9.067 | 9.145 | 574,393 | +0.04(+0.45%) |
Oct 21, 2011 | 9.026 | 9.117 | 8.998 | 9.104 | 396,958 | +0.12(+1.38%) |
Oct 20, 2011 | 9.012 | 9.030 | 8.897 | 8.980 | 333,712 | -0.05(-0.51%) |
Oct 19, 2011 | 9.035 | 9.103 | 8.962 | 9.026 | 213,967 | -0.05(-0.61%) |
Oct 18, 2011 | 9.044 | 9.099 | 8.952 | 9.081 | 263,591 | +0.01(+0.15%) |
Oct 17, 2011 | 9.117 | 9.122 | 8.975 | 9.067 | 247,077 | -0.05(-0.55%) |
Oct 14, 2011 | 9.067 | 9.145 | 8.994 | 9.117 | 286,501 | +0.14(+1.58%) |
Oct 13, 2011 | 8.998 | 8.998 | 8.843 | 8.975 | 325,540 | -0.03(-0.31%) |
Oct 12, 2011 | 8.980 | 9.145 | 8.975 | 9.003 | 385,244 | +0.03(+0.36%) |
Oct 11, 2011 | 8.957 | 9.035 | 8.930 | 8.971 | 244,784 | -0.06(-0.66%) |
Oct 10, 2011 | 9.007 | 9.158 | 8.934 | 9.030 | 322,498 | +0.11(+1.23%) |
Oct 07, 2011 | 8.989 | 9.076 | 8.820 | 8.920 | 490,495 | -0.07(-0.76%) |
Oct 06, 2011 | 9.035 | 9.067 | 8.952 | 8.989 | 356,366 | +0.08(+0.87%) |
Oct 05, 2011 | 8.751 | 8.939 | 8.633 | 8.911 | 375,188 | +0.22(+2.58%) |
Oct 04, 2011 | 8.875 | 8.879 | 8.247 | 8.687 | 2,109,389 | -0.27(-2.97%) |