Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 8.685 | 8.726 | 8.476 | 8.666 | 3,948,664 | -0.02(-0.23%) |
Dec 29, 2011 | 8.865 | 8.905 | 8.656 | 8.686 | 2,801,314 | -0.19(-2.13%) |
Dec 28, 2011 | 8.417 | 8.965 | 8.297 | 8.875 | 6,476,958 | +0.39(+4.58%) |
Dec 27, 2011 | 8.447 | 8.496 | 8.317 | 8.486 | 1,500,898 | +0.04(+0.47%) |
Dec 23, 2011 | 8.606 | 8.606 | 8.327 | 8.447 | 1,251,776 | +0.09(+1.07%) |
Dec 21, 2011 | 8.277 | 8.407 | 8.048 | 8.357 | 1,911,418 | +0.05(+0.60%) |
Dec 20, 2011 | 8.048 | 8.397 | 8.028 | 8.307 | 2,835,241 | +0.37(+4.65%) |
Dec 19, 2011 | 8.357 | 8.417 | 7.908 | 7.938 | 3,010,792 | -0.40(-4.78%) |
Dec 16, 2011 | 8.367 | 8.417 | 8.127 | 8.337 | 3,961,523 | +0.05(+0.60%) |
Dec 15, 2011 | 8.526 | 8.526 | 7.838 | 8.287 | 6,520,454 | -0.08(-0.95%) |
Dec 14, 2011 | 8.437 | 8.726 | 8.237 | 8.367 | 23,437,148 | -0.95(-10.17%) |
Dec 13, 2011 | 10.08 | 10.18 | 9.214 | 9.314 | 3,607,874 | -0.70(-6.97%) |
Dec 12, 2011 | 10.37 | 10.40 | 9.863 | 10.01 | 8,119,045 | +0.52(+5.46%) |
Dec 09, 2011 | 8.865 | 9.573 | 8.845 | 9.494 | 2,527,554 | +0.66(+7.45%) |
Dec 08, 2011 | 9.274 | 9.374 | 8.796 | 8.835 | 2,622,912 | -0.43(-4.63%) |
Dec 07, 2011 | 9.514 | 9.573 | 9.095 | 9.264 | 2,340,379 | -0.39(-4.03%) |
Dec 06, 2011 | 9.773 | 9.922 | 9.165 | 9.653 | 3,941,836 | -0.23(-2.32%) |
Dec 05, 2011 | 9.873 | 10.11 | 9.753 | 9.883 | 2,028,303 | +0.08(+0.81%) |
Dec 02, 2011 | 10.14 | 10.16 | 9.773 | 9.803 | 2,240,986 | +0.01(+0.10%) |
Dec 01, 2011 | 10.00 | 10.06 | 9.673 | 9.793 | 3,072,205 | -0.28(-2.77%) |
Nov 30, 2011 | 10.12 | 10.45 | 9.743 | 10.07 | 5,091,328 | +0.10(+1.00%) |
Nov 29, 2011 | 9.833 | 10.23 | 9.653 | 9.972 | 4,638,911 | +0.11(+1.11%) |
Nov 28, 2011 | 10.75 | 10.76 | 9.648 | 9.863 | 6,483,137 | -0.32(-3.13%) |
Nov 25, 2011 | 10.24 | 10.69 | 10.13 | 10.18 | 1,882,347 | -0.06(-0.58%) |
Nov 23, 2011 | 11.42 | 11.60 | 10.17 | 10.24 | 7,756,448 | -1.07(-9.44%) |
Nov 22, 2011 | 12.52 | 12.82 | 11.27 | 11.31 | 11,716,911 | -0.14(-1.22%) |
Nov 21, 2011 | 11.35 | 11.66 | 11.07 | 11.45 | 4,075,575 | -0.22(-1.88%) |
Nov 18, 2011 | 11.39 | 11.71 | 11.29 | 11.67 | 5,019,922 | +0.47(+4.19%) |
Nov 17, 2011 | 11.15 | 11.76 | 10.84 | 11.20 | 5,573,095 | +0.18(+1.63%) |
Nov 16, 2011 | 10.97 | 11.91 | 10.82 | 11.02 | 4,843,316 | -0.05(-0.45%) |
Nov 15, 2011 | 11.29 | 11.29 | 10.64 | 11.07 | 4,029,326 | -0.24(-2.12%) |
Nov 14, 2011 | 10.38 | 11.89 | 10.35 | 11.31 | 11,107,282 | +0.78(+7.39%) |
Nov 11, 2011 | 10.30 | 10.58 | 10.10 | 10.53 | 2,470,160 | +0.40(+3.94%) |
Nov 10, 2011 | 10.82 | 10.93 | 9.992 | 10.13 | 3,477,981 | -0.35(-3.33%) |
Nov 09, 2011 | 10.34 | 10.88 | 10.27 | 10.48 | 3,675,676 | -0.40(-3.67%) |
Nov 08, 2011 | 10.51 | 10.97 | 10.05 | 10.88 | 3,498,043 | +0.41(+3.91%) |
Nov 07, 2011 | 11.27 | 11.96 | 10.43 | 10.47 | 4,999,554 | -0.95(-8.30%) |
Nov 04, 2011 | 11.07 | 11.53 | 11.07 | 11.42 | 2,637,376 | +0.08(+0.70%) |
Nov 03, 2011 | 11.91 | 11.97 | 11.19 | 11.34 | 4,809,746 | -0.36(-3.07%) |
Nov 02, 2011 | 11.81 | 11.81 | 11.30 | 11.70 | 3,843,303 | +0.49(+4.36%) |
Nov 01, 2011 | 10.85 | 12.10 | 10.70 | 11.21 | 9,355,016 | -0.22(-1.92%) |
Oct 31, 2011 | 11.89 | 12.53 | 10.87 | 11.43 | 8,820,474 | -0.47(-3.94%) |
Oct 28, 2011 | 10.20 | 12.00 | 10.20 | 11.90 | 10,819,300 | +1.45(+13.84%) |
Oct 27, 2011 | 10.21 | 10.94 | 9.743 | 10.45 | 10,896,121 | +0.16(+1.55%) |
Oct 26, 2011 | 10.65 | 10.92 | 8.526 | 10.29 | 32,662,996 | +4.19(+68.63%) |
Oct 25, 2011 | 6.263 | 6.392 | 5.993 | 6.103 | 1,761,877 | -0.23(-3.62%) |
Oct 24, 2011 | 6.083 | 6.412 | 6.083 | 6.332 | 2,522,781 | +0.32(+5.31%) |
Oct 21, 2011 | 6.043 | 6.113 | 5.844 | 6.013 | 1,353,777 | +0.08(+1.34%) |
Oct 20, 2011 | 6.043 | 6.043 | 5.575 | 5.934 | 1,223,573 | +0.03(+0.51%) |
Oct 19, 2011 | 6.013 | 6.173 | 5.834 | 5.904 | 2,160,513 | -0.11(-1.82%) |
Oct 18, 2011 | 5.963 | 6.033 | 5.495 | 6.013 | 2,387,147 | +0.05(+0.84%) |
Oct 17, 2011 | 6.113 | 6.233 | 5.784 | 5.963 | 4,167,494 | +0.24(+4.18%) |
Oct 14, 2011 | 5.774 | 5.774 | 5.355 | 5.724 | 2,148,253 | +0.29(+5.32%) |
Oct 13, 2011 | 5.146 | 5.634 | 4.956 | 5.435 | 3,109,445 | +0.17(+3.22%) |
Oct 12, 2011 | 4.817 | 5.325 | 4.737 | 5.265 | 3,602,389 | +0.60(+12.82%) |
Oct 11, 2011 | 5.006 | 5.026 | 4.547 | 4.667 | 2,185,467 | -0.35(-6.96%) |
Oct 10, 2011 | 4.717 | 5.096 | 4.717 | 5.016 | 1,575,814 | +0.43(+9.35%) |
Oct 07, 2011 | 4.717 | 4.827 | 4.547 | 4.587 | 1,497,741 | -0.04(-0.86%) |
Oct 06, 2011 | 4.697 | 4.727 | 4.552 | 4.627 | 1,902,039 | +0.15(+3.34%) |
Oct 05, 2011 | 4.328 | 4.557 | 4.218 | 4.478 | 1,810,528 | +0.21(+4.91%) |
Oct 04, 2011 | 3.899 | 4.318 | 3.161 | 4.268 | 4,155,402 | +0.28(+7.00%) |