Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 11.33 | 11.33 | 11.09 | 11.10 | 115,027 | -0.23(-2.03%) |
Dec 29, 2011 | 11.17 | 11.37 | 11.13 | 11.33 | 71,201 | +0.22(+1.98%) |
Dec 28, 2011 | 11.44 | 11.49 | 11.06 | 11.11 | 86,850 | -0.38(-3.30%) |
Dec 27, 2011 | 11.22 | 11.56 | 11.17 | 11.49 | 58,171 | +0.17(+1.50%) |
Dec 23, 2011 | 11.44 | 11.48 | 11.25 | 11.32 | 88,794 | +0.04(+0.40%) |
Dec 21, 2011 | 11.19 | 11.31 | 10.91 | 11.27 | 114,927 | +0.06(+0.53%) |
Dec 20, 2011 | 10.94 | 11.31 | 10.93 | 11.21 | 273,306 | +0.60(+5.65%) |
Dec 19, 2011 | 11.03 | 11.20 | 10.58 | 10.61 | 169,441 | -0.30(-2.75%) |
Dec 16, 2011 | 10.87 | 11.19 | 10.70 | 10.91 | 384,053 | +0.18(+1.67%) |
Dec 15, 2011 | 10.74 | 10.83 | 10.61 | 10.73 | 149,372 | +0.21(+1.99%) |
Dec 14, 2011 | 10.53 | 10.79 | 10.46 | 10.53 | 163,938 | -0.14(-1.33%) |
Dec 13, 2011 | 10.81 | 10.92 | 10.58 | 10.67 | 228,864 | -0.01(-0.05%) |
Dec 12, 2011 | 10.60 | 10.71 | 10.45 | 10.67 | 155,358 | -0.15(-1.38%) |
Dec 09, 2011 | 10.38 | 10.90 | 10.30 | 10.82 | 173,144 | +0.49(+4.78%) |
Dec 08, 2011 | 10.54 | 10.74 | 10.28 | 10.33 | 204,191 | -0.39(-3.63%) |
Dec 07, 2011 | 10.61 | 10.74 | 10.27 | 10.72 | 127,864 | -0.02(-0.19%) |
Dec 06, 2011 | 10.80 | 10.86 | 10.60 | 10.74 | 127,768 | -0.02(-0.23%) |
Dec 05, 2011 | 10.70 | 10.87 | 10.49 | 10.76 | 172,255 | +0.30(+2.86%) |
Dec 02, 2011 | 10.82 | 10.82 | 10.34 | 10.46 | 251,040 | -0.14(-1.32%) |
Dec 01, 2011 | 10.86 | 10.90 | 10.53 | 10.60 | 205,324 | -0.28(-2.57%) |
Nov 30, 2011 | 10.56 | 10.92 | 10.46 | 10.88 | 375,925 | +0.85(+8.50%) |
Nov 29, 2011 | 9.895 | 10.10 | 9.755 | 10.03 | 231,775 | +0.18(+1.82%) |
Nov 28, 2011 | 9.501 | 9.895 | 9.501 | 9.850 | 227,141 | +0.77(+8.45%) |
Nov 25, 2011 | 9.182 | 9.416 | 9.070 | 9.082 | 109,022 | -0.19(-2.04%) |
Nov 23, 2011 | 9.690 | 9.740 | 9.222 | 9.272 | 186,230 | -0.54(-5.54%) |
Nov 22, 2011 | 9.875 | 9.964 | 9.695 | 9.815 | 110,369 | -0.02(-0.20%) |
Nov 21, 2011 | 9.974 | 10.01 | 9.745 | 9.835 | 213,066 | -0.39(-3.80%) |
Nov 18, 2011 | 9.960 | 10.28 | 9.855 | 10.22 | 264,377 | +0.22(+2.24%) |
Nov 17, 2011 | 10.15 | 10.31 | 9.880 | 9.999 | 219,020 | -0.13(-1.28%) |
Nov 16, 2011 | 10.14 | 10.47 | 9.964 | 10.13 | 191,268 | -0.16(-1.55%) |
Nov 15, 2011 | 10.05 | 10.40 | 9.969 | 10.29 | 194,519 | +0.18(+1.78%) |
Nov 14, 2011 | 10.25 | 10.25 | 9.955 | 10.11 | 136,468 | -0.18(-1.79%) |
Nov 11, 2011 | 10.12 | 10.39 | 10.08 | 10.29 | 158,704 | +0.35(+3.56%) |
Nov 10, 2011 | 9.930 | 10.14 | 9.785 | 9.940 | 110,720 | +0.23(+2.41%) |
Nov 09, 2011 | 9.950 | 10.07 | 9.616 | 9.705 | 208,187 | -0.62(-5.99%) |
Nov 08, 2011 | 10.28 | 10.38 | 9.890 | 10.32 | 221,733 | +0.04(+0.39%) |
Nov 07, 2011 | 10.23 | 10.32 | 9.885 | 10.28 | 166,761 | +0.02(+0.19%) |
Nov 04, 2011 | 10.18 | 10.37 | 10.17 | 10.26 | 225,492 | -0.04(-0.43%) |
Nov 03, 2011 | 9.645 | 10.38 | 9.621 | 10.31 | 260,796 | +0.73(+7.65%) |
Nov 02, 2011 | 9.371 | 9.621 | 9.197 | 9.576 | 113,297 | +0.40(+4.35%) |
Nov 01, 2011 | 9.082 | 9.491 | 9.077 | 9.177 | 212,950 | -0.48(-4.96%) |
Oct 31, 2011 | 9.800 | 9.984 | 9.646 | 9.655 | 133,722 | -0.39(-3.87%) |
Oct 28, 2011 | 10.14 | 10.28 | 9.994 | 10.04 | 198,399 | -0.16(-1.61%) |
Oct 27, 2011 | 10.03 | 10.30 | 9.762 | 10.21 | 307,514 | +0.85(+9.11%) |
Oct 26, 2011 | 9.122 | 9.401 | 8.823 | 9.356 | 226,563 | +0.45(+5.04%) |
Oct 25, 2011 | 9.227 | 9.227 | 8.873 | 8.908 | 193,779 | -0.45(-4.79%) |
Oct 24, 2011 | 8.997 | 9.426 | 8.977 | 9.356 | 228,870 | +0.40(+4.45%) |
Oct 21, 2011 | 8.579 | 8.982 | 8.514 | 8.958 | 231,685 | +0.55(+6.58%) |
Oct 20, 2011 | 8.394 | 8.429 | 8.095 | 8.404 | 159,789 | +0.04(+0.48%) |
Oct 19, 2011 | 8.678 | 8.703 | 8.305 | 8.364 | 171,395 | -0.31(-3.62%) |
Oct 18, 2011 | 8.444 | 8.833 | 8.324 | 8.678 | 186,984 | +0.27(+3.20%) |
Oct 17, 2011 | 8.544 | 8.564 | 8.354 | 8.409 | 172,775 | -0.20(-2.37%) |
Oct 14, 2011 | 8.534 | 8.644 | 8.404 | 8.614 | 200,961 | +0.19(+2.31%) |
Oct 13, 2011 | 8.469 | 8.484 | 8.245 | 8.419 | 94,295 | -0.10(-1.17%) |
Oct 12, 2011 | 8.270 | 8.594 | 8.270 | 8.519 | 164,058 | +0.30(+3.70%) |
Oct 11, 2011 | 7.966 | 8.260 | 7.966 | 8.215 | 160,949 | +0.13(+1.67%) |
Oct 10, 2011 | 7.851 | 8.085 | 7.836 | 8.080 | 216,180 | +0.41(+5.33%) |
Oct 07, 2011 | 7.966 | 7.966 | 7.572 | 7.671 | 164,205 | -0.27(-3.45%) |
Oct 06, 2011 | 7.681 | 7.956 | 7.681 | 7.946 | 164,349 | +0.25(+3.31%) |
Oct 05, 2011 | 7.487 | 7.756 | 7.407 | 7.691 | 161,515 | +0.07(+0.92%) |
Oct 04, 2011 | 6.849 | 7.671 | 6.834 | 7.622 | 299,117 | +0.68(+9.84%) |