Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 9.593 | 9.733 | 9.527 | 9.547 | 531,798 | -0.20(-2.09%) |
Dec 29, 2011 | 9.793 | 9.870 | 9.727 | 9.750 | 385,413 | +0.00(+0.03%) |
Dec 28, 2011 | 9.907 | 9.907 | 9.680 | 9.747 | 525,489 | -0.18(-1.85%) |
Dec 27, 2011 | 9.830 | 10.00 | 9.777 | 9.930 | 326,202 | +0.08(+0.81%) |
Dec 23, 2011 | 9.650 | 9.873 | 9.577 | 9.850 | 309,165 | +0.19(+1.93%) |
Dec 21, 2011 | 10.11 | 10.11 | 9.470 | 9.663 | 587,796 | -0.42(-4.20%) |
Dec 20, 2011 | 9.733 | 10.09 | 9.600 | 10.09 | 557,718 | +0.57(+5.99%) |
Dec 19, 2011 | 9.803 | 9.837 | 9.493 | 9.517 | 588,078 | -0.21(-2.13%) |
Dec 16, 2011 | 9.593 | 9.883 | 9.563 | 9.723 | 1,208,868 | +0.18(+1.85%) |
Dec 15, 2011 | 9.560 | 9.560 | 9.253 | 9.547 | 627,366 | +0.11(+1.13%) |
Dec 14, 2011 | 9.607 | 9.667 | 9.410 | 9.440 | 462,225 | -0.23(-2.38%) |
Dec 13, 2011 | 9.967 | 10.05 | 9.597 | 9.670 | 701,400 | -0.22(-2.22%) |
Dec 12, 2011 | 9.893 | 10.04 | 9.683 | 9.890 | 538,113 | -0.14(-1.40%) |
Dec 09, 2011 | 9.657 | 10.09 | 9.633 | 10.03 | 552,951 | +0.38(+3.97%) |
Dec 08, 2011 | 9.643 | 9.743 | 9.517 | 9.647 | 872,994 | -0.04(-0.45%) |
Dec 07, 2011 | 9.910 | 9.993 | 9.617 | 9.690 | 834,723 | -0.28(-2.84%) |
Dec 06, 2011 | 9.967 | 10.15 | 9.897 | 9.973 | 523,635 | +0.00(+0.03%) |
Dec 05, 2011 | 10.09 | 10.14 | 9.837 | 9.970 | 824,436 | +0.06(+0.64%) |
Dec 02, 2011 | 10.18 | 10.21 | 9.893 | 9.907 | 621,069 | -0.10(-1.00%) |
Dec 01, 2011 | 9.957 | 10.14 | 9.867 | 10.01 | 709,101 | -0.02(-0.20%) |
Nov 30, 2011 | 9.850 | 10.09 | 9.807 | 10.03 | 1,143,153 | +0.51(+5.32%) |
Nov 29, 2011 | 9.670 | 9.670 | 9.477 | 9.520 | 752,913 | -0.14(-1.48%) |
Nov 28, 2011 | 9.520 | 9.663 | 9.403 | 9.663 | 562,533 | +0.47(+5.15%) |
Nov 25, 2011 | 9.297 | 9.377 | 9.123 | 9.190 | 321,288 | -0.15(-1.64%) |
Nov 23, 2011 | 9.750 | 9.793 | 9.327 | 9.343 | 803,193 | -0.49(-4.95%) |
Nov 22, 2011 | 9.897 | 9.940 | 9.743 | 9.830 | 453,501 | -0.07(-0.74%) |
Nov 21, 2011 | 9.840 | 10.02 | 9.793 | 9.903 | 668,367 | -0.12(-1.23%) |
Nov 18, 2011 | 10.07 | 10.14 | 9.913 | 10.03 | 745,284 | -0.05(-0.53%) |
Nov 17, 2011 | 10.23 | 10.37 | 10.05 | 10.08 | 864,723 | -0.18(-1.72%) |
Nov 16, 2011 | 10.31 | 10.49 | 10.18 | 10.26 | 550,455 | -0.19(-1.79%) |
Nov 15, 2011 | 10.16 | 10.50 | 10.06 | 10.44 | 834,984 | +0.22(+2.15%) |
Nov 14, 2011 | 10.23 | 10.38 | 9.963 | 10.22 | 679,218 | -0.01(-0.07%) |
Nov 11, 2011 | 10.17 | 10.28 | 10.10 | 10.23 | 453,000 | +0.21(+2.10%) |
Nov 10, 2011 | 10.15 | 10.15 | 9.908 | 10.02 | 622,317 | +0.03(+0.27%) |
Nov 09, 2011 | 10.28 | 10.30 | 9.975 | 9.993 | 741,705 | -0.60(-5.63%) |
Nov 08, 2011 | 10.50 | 10.63 | 10.28 | 10.59 | 532,857 | +0.17(+1.66%) |
Nov 07, 2011 | 10.37 | 10.47 | 10.13 | 10.42 | 532,254 | +0.00(+0.00%) |
Nov 04, 2011 | 10.31 | 10.44 | 10.17 | 10.42 | 416,370 | -0.01(-0.13%) |
Nov 03, 2011 | 10.21 | 10.45 | 10.06 | 10.43 | 911,076 | +0.32(+3.20%) |
Nov 02, 2011 | 10.26 | 10.26 | 9.873 | 10.11 | 1,235,298 | +0.02(+0.17%) |
Nov 01, 2011 | 9.837 | 10.19 | 9.720 | 10.09 | 1,658,532 | -0.13(-1.30%) |
Oct 31, 2011 | 10.27 | 10.34 | 10.08 | 10.22 | 1,512,795 | -0.26(-2.45%) |
Oct 28, 2011 | 10.37 | 10.55 | 10.17 | 10.48 | 1,535,646 | +0.11(+1.06%) |
Oct 27, 2011 | 9.843 | 10.43 | 9.470 | 10.37 | 3,702,006 | +0.55(+5.60%) |
Oct 26, 2011 | 9.793 | 9.833 | 9.480 | 9.820 | 1,003,752 | +0.13(+1.38%) |
Oct 25, 2011 | 9.670 | 9.793 | 9.577 | 9.687 | 960,081 | +0.01(+0.10%) |
Oct 24, 2011 | 9.420 | 9.720 | 9.393 | 9.677 | 997,998 | +0.26(+2.76%) |
Oct 21, 2011 | 9.653 | 9.653 | 9.283 | 9.417 | 891,825 | -0.06(-0.67%) |
Oct 20, 2011 | 9.483 | 9.543 | 9.243 | 9.480 | 995,925 | +0.03(+0.32%) |
Oct 19, 2011 | 9.487 | 9.667 | 9.427 | 9.450 | 877,350 | -0.04(-0.46%) |
Oct 18, 2011 | 9.383 | 9.553 | 9.183 | 9.493 | 1,722,780 | +0.15(+1.57%) |
Oct 17, 2011 | 9.433 | 9.536 | 9.283 | 9.347 | 886,287 | -0.22(-2.30%) |
Oct 14, 2011 | 9.593 | 9.620 | 9.350 | 9.567 | 779,991 | +0.11(+1.20%) |
Oct 13, 2011 | 9.487 | 9.576 | 9.307 | 9.453 | 1,027,464 | -0.14(-1.43%) |
Oct 12, 2011 | 9.430 | 9.687 | 9.310 | 9.590 | 961,110 | +0.25(+2.71%) |
Oct 11, 2011 | 9.147 | 9.340 | 9.110 | 9.337 | 845,130 | +0.09(+0.94%) |
Oct 10, 2011 | 9.027 | 9.277 | 8.947 | 9.250 | 962,325 | +0.41(+4.60%) |
Oct 07, 2011 | 9.087 | 9.087 | 8.807 | 8.843 | 809,100 | -0.22(-2.43%) |
Oct 06, 2011 | 8.920 | 9.090 | 8.850 | 9.063 | 856,125 | +0.14(+1.57%) |
Oct 05, 2011 | 9.030 | 9.053 | 8.790 | 8.923 | 1,053,336 | -0.06(-0.63%) |
Oct 04, 2011 | 8.363 | 9.043 | 8.303 | 8.980 | 2,256,957 | +0.56(+6.65%) |