Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 9.631 | 9.682 | 9.603 | 9.666 | 50,444 | +0.04(+0.42%) |
Dec 29, 2011 | 9.648 | 9.682 | 9.581 | 9.626 | 99,746 | -0.03(-0.29%) |
Dec 28, 2011 | 9.659 | 9.766 | 9.648 | 9.654 | 37,480 | +0.01(+0.06%) |
Dec 27, 2011 | 9.654 | 9.665 | 9.587 | 9.648 | 49,580 | -0.01(-0.06%) |
Dec 23, 2011 | 9.642 | 9.755 | 9.614 | 9.654 | 33,590 | +0.05(+0.47%) |
Dec 21, 2011 | 9.665 | 9.794 | 9.558 | 9.609 | 133,896 | -0.06(-0.64%) |
Dec 20, 2011 | 9.637 | 9.766 | 9.575 | 9.671 | 169,662 | +0.11(+1.18%) |
Dec 19, 2011 | 9.626 | 9.659 | 9.558 | 9.558 | 118,337 | -0.01(-0.12%) |
Dec 16, 2011 | 9.626 | 9.704 | 9.513 | 9.569 | 145,381 | +0.02(+0.18%) |
Dec 15, 2011 | 9.631 | 9.654 | 9.519 | 9.552 | 34,661 | +0.03(+0.35%) |
Dec 14, 2011 | 9.744 | 9.746 | 9.519 | 9.519 | 20,156 | -0.24(-2.48%) |
Dec 13, 2011 | 9.721 | 9.772 | 9.631 | 9.761 | 38,873 | +0.09(+0.93%) |
Dec 12, 2011 | 9.659 | 9.733 | 9.620 | 9.671 | 44,059 | +0.02(+0.17%) |
Dec 09, 2011 | 9.536 | 9.738 | 9.536 | 9.654 | 104,597 | +0.05(+0.53%) |
Dec 08, 2011 | 9.626 | 9.665 | 9.530 | 9.603 | 29,877 | -0.02(-0.23%) |
Dec 07, 2011 | 9.536 | 9.693 | 9.536 | 9.626 | 12,183 | +0.03(+0.29%) |
Dec 06, 2011 | 9.552 | 9.693 | 9.552 | 9.597 | 57,704 | +0.07(+0.77%) |
Dec 05, 2011 | 9.733 | 9.733 | 9.519 | 9.524 | 43,208 | -0.13(-1.34%) |
Dec 02, 2011 | 9.552 | 9.716 | 9.462 | 9.654 | 31,243 | +0.17(+1.78%) |
Dec 01, 2011 | 9.642 | 9.704 | 9.417 | 9.485 | 48,323 | -0.22(-2.26%) |
Nov 30, 2011 | 9.654 | 9.710 | 9.564 | 9.704 | 48,013 | +0.14(+1.41%) |
Nov 29, 2011 | 9.395 | 9.581 | 9.316 | 9.569 | 125,860 | -0.02(-0.23%) |
Nov 28, 2011 | 9.569 | 9.699 | 9.412 | 9.592 | 56,889 | +0.05(+0.47%) |
Nov 25, 2011 | 9.569 | 9.597 | 9.536 | 9.547 | 27,116 | -0.02(-0.24%) |
Nov 23, 2011 | 9.597 | 9.637 | 9.564 | 9.569 | 27,990 | -0.07(-0.70%) |
Nov 22, 2011 | 9.738 | 9.783 | 9.626 | 9.637 | 32,618 | -0.08(-0.81%) |
Nov 21, 2011 | 9.778 | 9.800 | 9.668 | 9.716 | 36,045 | -0.06(-0.63%) |
Nov 18, 2011 | 9.873 | 9.896 | 9.778 | 9.778 | 46,846 | -0.11(-1.08%) |
Nov 17, 2011 | 10.12 | 10.12 | 9.862 | 9.885 | 48,866 | -0.22(-2.17%) |
Nov 16, 2011 | 10.02 | 10.12 | 9.963 | 10.10 | 14,793 | +0.05(+0.50%) |
Nov 15, 2011 | 10.03 | 10.07 | 10.03 | 10.05 | 6,040 | +0.02(+0.17%) |
Nov 14, 2011 | 10.08 | 10.11 | 9.963 | 10.04 | 30,181 | -0.04(-0.39%) |
Nov 11, 2011 | 10.22 | 10.22 | 10.03 | 10.08 | 28,672 | -0.04(-0.39%) |
Nov 10, 2011 | 10.18 | 10.18 | 10.12 | 10.12 | 15,386 | -0.02(-0.22%) |
Nov 09, 2011 | 10.19 | 10.19 | 9.941 | 10.14 | 65,903 | -0.03(-0.33%) |
Nov 08, 2011 | 10.26 | 10.26 | 10.14 | 10.17 | 21,780 | -0.10(-0.99%) |
Nov 07, 2011 | 10.55 | 10.55 | 10.10 | 10.27 | 48,427 | -0.18(-1.72%) |
Nov 04, 2011 | 10.34 | 10.55 | 10.27 | 10.45 | 26,477 | +0.16(+1.59%) |
Nov 03, 2011 | 10.39 | 10.39 | 10.27 | 10.29 | 29,163 | -0.02(-0.22%) |
Nov 02, 2011 | 10.32 | 10.35 | 10.27 | 10.31 | 13,679 | +0.15(+1.50%) |
Nov 01, 2011 | 10.08 | 10.25 | 10.08 | 10.16 | 35,564 | -0.10(-0.99%) |
Oct 31, 2011 | 10.17 | 10.45 | 10.08 | 10.26 | 18,475 | -0.07(-0.71%) |
Oct 28, 2011 | 10.36 | 10.38 | 10.29 | 10.33 | 7,841 | +0.01(+0.05%) |
Oct 27, 2011 | 10.33 | 10.36 | 10.22 | 10.33 | 41,099 | +0.10(+0.99%) |
Oct 26, 2011 | 10.12 | 10.23 | 10.08 | 10.23 | 24,276 | +0.14(+1.42%) |
Oct 25, 2011 | 10.03 | 10.13 | 9.930 | 10.08 | 23,748 | -0.03(-0.25%) |
Oct 24, 2011 | 10.07 | 10.13 | 10.02 | 10.11 | 37,379 | +0.04(+0.39%) |
Oct 21, 2011 | 9.991 | 10.09 | 9.935 | 10.07 | 36,251 | +0.14(+1.42%) |
Oct 20, 2011 | 10.08 | 10.08 | 9.930 | 9.930 | 20,776 | -0.12(-1.18%) |
Oct 19, 2011 | 9.986 | 10.06 | 9.862 | 10.05 | 25,201 | +0.06(+0.56%) |
Oct 18, 2011 | 9.845 | 10.07 | 9.733 | 9.991 | 34,022 | +0.20(+2.01%) |
Oct 17, 2011 | 9.930 | 10.05 | 9.772 | 9.794 | 25,162 | -0.11(-1.08%) |
Oct 14, 2011 | 9.918 | 9.930 | 9.811 | 9.901 | 17,917 | +0.11(+1.15%) |
Oct 13, 2011 | 9.896 | 9.896 | 9.738 | 9.789 | 22,385 | -0.19(-1.86%) |
Oct 12, 2011 | 10.11 | 10.12 | 9.862 | 9.975 | 50,723 | -0.11(-1.12%) |
Oct 11, 2011 | 10.10 | 10.14 | 9.997 | 10.09 | 17,729 | -0.07(-0.72%) |
Oct 10, 2011 | 9.907 | 10.28 | 9.907 | 10.16 | 31,579 | +0.38(+3.91%) |
Oct 07, 2011 | 9.462 | 9.862 | 9.462 | 9.778 | 74,516 | +0.39(+4.14%) |
Oct 06, 2011 | 9.299 | 9.468 | 9.288 | 9.389 | 20,428 | +0.15(+1.58%) |
Oct 05, 2011 | 9.152 | 9.260 | 9.080 | 9.243 | 37,340 | +0.11(+1.17%) |
Oct 04, 2011 | 9.226 | 9.226 | 8.871 | 9.136 | 56,480 | -0.18(-1.93%) |