Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 10.01 | 10.07 | 9.922 | 9.938 | 235,076 | -0.07(-0.73%) |
Dec 29, 2011 | 9.938 | 10.06 | 9.938 | 10.01 | 147,712 | +0.08(+0.79%) |
Dec 28, 2011 | 10.07 | 10.07 | 9.922 | 9.933 | 130,730 | -0.13(-1.30%) |
Dec 27, 2011 | 9.969 | 10.09 | 9.927 | 10.06 | 145,797 | +0.08(+0.84%) |
Dec 23, 2011 | 9.953 | 10.03 | 9.860 | 9.980 | 132,281 | -0.10(-1.04%) |
Dec 21, 2011 | 9.990 | 10.09 | 9.920 | 10.08 | 252,056 | +0.09(+0.94%) |
Dec 20, 2011 | 9.906 | 10.04 | 9.899 | 9.990 | 289,114 | +0.19(+1.92%) |
Dec 19, 2011 | 10.00 | 10.01 | 9.667 | 9.802 | 304,545 | -0.19(-1.88%) |
Dec 16, 2011 | 9.896 | 9.995 | 9.813 | 9.990 | 772,396 | +0.13(+1.32%) |
Dec 15, 2011 | 9.703 | 9.865 | 9.667 | 9.860 | 292,317 | +0.27(+2.83%) |
Dec 14, 2011 | 9.620 | 9.672 | 9.568 | 9.588 | 187,638 | -0.08(-0.81%) |
Dec 13, 2011 | 9.792 | 9.875 | 9.630 | 9.667 | 225,440 | -0.09(-0.91%) |
Dec 12, 2011 | 9.583 | 9.760 | 9.531 | 9.755 | 299,816 | +0.07(+0.75%) |
Dec 09, 2011 | 9.515 | 9.729 | 9.442 | 9.682 | 173,171 | +0.18(+1.92%) |
Dec 08, 2011 | 9.656 | 9.713 | 9.494 | 9.500 | 232,894 | -0.22(-2.31%) |
Dec 07, 2011 | 9.661 | 9.802 | 9.536 | 9.724 | 142,247 | -0.01(-0.11%) |
Dec 06, 2011 | 9.698 | 9.807 | 9.687 | 9.734 | 167,888 | +0.02(+0.21%) |
Dec 05, 2011 | 9.682 | 9.802 | 9.620 | 9.713 | 192,325 | +0.10(+1.09%) |
Dec 02, 2011 | 9.656 | 9.687 | 9.569 | 9.609 | 140,328 | +0.03(+0.33%) |
Dec 01, 2011 | 9.640 | 9.651 | 9.567 | 9.578 | 224,822 | -0.06(-0.60%) |
Nov 30, 2011 | 9.541 | 9.635 | 9.489 | 9.635 | 552,477 | +0.26(+2.73%) |
Nov 29, 2011 | 9.390 | 9.468 | 9.327 | 9.380 | 225,798 | -0.03(-0.28%) |
Nov 28, 2011 | 9.406 | 9.515 | 9.348 | 9.406 | 437,108 | +0.19(+2.04%) |
Nov 25, 2011 | 9.317 | 9.463 | 9.218 | 9.218 | 130,977 | -0.12(-1.28%) |
Nov 23, 2011 | 9.541 | 9.583 | 9.314 | 9.338 | 175,239 | -0.26(-2.72%) |
Nov 22, 2011 | 9.604 | 9.693 | 9.494 | 9.599 | 197,272 | -0.02(-0.16%) |
Nov 21, 2011 | 9.646 | 9.708 | 9.599 | 9.614 | 237,714 | -0.13(-1.29%) |
Nov 18, 2011 | 9.771 | 9.802 | 9.703 | 9.740 | 241,749 | -0.03(-0.32%) |
Nov 17, 2011 | 9.724 | 9.818 | 9.651 | 9.771 | 214,484 | +0.06(+0.59%) |
Nov 16, 2011 | 9.776 | 9.906 | 9.687 | 9.713 | 241,250 | -0.14(-1.38%) |
Nov 15, 2011 | 9.640 | 9.891 | 9.635 | 9.849 | 253,799 | +0.16(+1.61%) |
Nov 14, 2011 | 9.802 | 9.802 | 9.620 | 9.693 | 220,063 | -0.14(-1.38%) |
Nov 11, 2011 | 9.687 | 9.836 | 9.604 | 9.828 | 212,912 | +0.23(+2.39%) |
Nov 10, 2011 | 9.609 | 9.687 | 9.526 | 9.599 | 180,014 | +0.11(+1.15%) |
Nov 09, 2011 | 9.468 | 9.567 | 9.416 | 9.489 | 436,679 | -0.15(-1.57%) |
Nov 08, 2011 | 9.698 | 9.698 | 9.473 | 9.640 | 232,850 | -0.02(-0.22%) |
Nov 07, 2011 | 9.463 | 9.667 | 9.447 | 9.661 | 275,676 | +0.15(+1.59%) |
Nov 04, 2011 | 9.661 | 9.693 | 9.421 | 9.510 | 227,448 | -0.27(-2.72%) |
Nov 03, 2011 | 9.906 | 10.02 | 9.562 | 9.776 | 371,243 | -0.02(-0.21%) |
Nov 02, 2011 | 9.713 | 9.807 | 9.620 | 9.797 | 234,248 | +0.22(+2.34%) |
Nov 01, 2011 | 9.661 | 9.776 | 9.520 | 9.573 | 307,875 | -0.28(-2.81%) |
Oct 31, 2011 | 9.729 | 9.922 | 9.677 | 9.849 | 269,820 | -0.02(-0.16%) |
Oct 28, 2011 | 10.02 | 10.07 | 9.849 | 9.865 | 279,290 | -0.18(-1.77%) |
Oct 27, 2011 | 9.912 | 10.07 | 9.823 | 10.04 | 491,593 | +0.25(+2.50%) |
Oct 26, 2011 | 9.682 | 9.807 | 9.547 | 9.797 | 241,260 | +0.21(+2.23%) |
Oct 25, 2011 | 9.583 | 9.687 | 9.473 | 9.583 | 326,425 | -0.01(-0.05%) |
Oct 24, 2011 | 9.505 | 9.593 | 9.473 | 9.588 | 278,887 | +0.11(+1.16%) |
Oct 21, 2011 | 9.374 | 9.479 | 9.312 | 9.479 | 254,696 | +0.23(+2.48%) |
Oct 20, 2011 | 9.359 | 9.385 | 9.134 | 9.249 | 342,543 | -0.07(-0.78%) |
Oct 19, 2011 | 9.447 | 9.536 | 9.291 | 9.322 | 276,771 | -0.15(-1.54%) |
Oct 18, 2011 | 9.520 | 9.520 | 9.380 | 9.468 | 324,915 | -0.02(-0.22%) |
Oct 17, 2011 | 9.400 | 9.599 | 9.338 | 9.489 | 475,738 | +0.04(+0.44%) |
Oct 14, 2011 | 9.312 | 9.458 | 9.260 | 9.447 | 281,132 | +0.17(+1.86%) |
Oct 13, 2011 | 9.317 | 9.343 | 9.213 | 9.275 | 175,801 | -0.13(-1.39%) |
Oct 12, 2011 | 9.197 | 9.458 | 9.140 | 9.406 | 299,431 | +0.16(+1.73%) |
Oct 11, 2011 | 9.159 | 9.291 | 9.138 | 9.245 | 431,135 | +0.00(+0.00%) |
Oct 10, 2011 | 9.031 | 9.250 | 9.016 | 9.245 | 274,860 | +0.32(+3.54%) |
Oct 07, 2011 | 9.051 | 9.123 | 8.908 | 8.929 | 268,601 | -0.08(-0.91%) |
Oct 06, 2011 | 8.985 | 9.087 | 8.883 | 9.011 | 316,301 | +0.00(+0.00%) |
Oct 05, 2011 | 8.990 | 9.113 | 8.903 | 9.011 | 275,350 | +0.03(+0.28%) |
Oct 04, 2011 | 8.607 | 9.005 | 8.592 | 8.985 | 639,916 | +0.31(+3.53%) |