Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 10.32 | 10.38 | 10.23 | 10.27 | 5,196,204 | +0.04(+0.37%) |
Dec 29, 2011 | 9.976 | 10.27 | 9.926 | 10.23 | 5,799,568 | +0.25(+2.52%) |
Dec 28, 2011 | 10.06 | 10.09 | 9.957 | 9.976 | 2,838,432 | -0.08(-0.81%) |
Dec 27, 2011 | 10.10 | 10.17 | 10.05 | 10.06 | 3,832,747 | -0.05(-0.50%) |
Dec 23, 2011 | 10.04 | 10.12 | 9.995 | 10.11 | 2,925,945 | +0.31(+3.14%) |
Dec 21, 2011 | 9.693 | 9.825 | 9.681 | 9.800 | 3,240,179 | +0.13(+1.37%) |
Dec 20, 2011 | 9.517 | 9.718 | 9.461 | 9.668 | 5,127,652 | +0.26(+2.74%) |
Dec 19, 2011 | 9.615 | 9.615 | 9.373 | 9.410 | 3,655,172 | -0.12(-1.24%) |
Dec 16, 2011 | 9.603 | 9.615 | 9.389 | 9.528 | 8,491,558 | +0.00(+0.00%) |
Dec 15, 2011 | 9.634 | 9.646 | 9.479 | 9.528 | 3,788,083 | -0.01(-0.07%) |
Dec 14, 2011 | 9.739 | 9.764 | 9.497 | 9.534 | 6,434,481 | -0.22(-2.23%) |
Dec 13, 2011 | 9.894 | 9.925 | 9.683 | 9.752 | 3,947,253 | -0.08(-0.82%) |
Dec 12, 2011 | 9.795 | 9.845 | 9.646 | 9.832 | 5,187,236 | -0.04(-0.44%) |
Dec 09, 2011 | 9.714 | 9.913 | 9.658 | 9.876 | 4,765,911 | +0.22(+2.25%) |
Dec 08, 2011 | 9.646 | 9.720 | 9.497 | 9.658 | 7,525,973 | +0.00(+0.00%) |
Dec 07, 2011 | 9.367 | 9.714 | 9.367 | 9.658 | 8,231,915 | +0.27(+2.91%) |
Dec 06, 2011 | 9.243 | 9.696 | 9.162 | 9.386 | 7,406,876 | +0.15(+1.61%) |
Dec 05, 2011 | 9.429 | 9.491 | 9.162 | 9.237 | 8,458,250 | -0.09(-0.93%) |
Dec 02, 2011 | 9.603 | 9.795 | 8.964 | 9.323 | 18,416,982 | -0.64(-6.41%) |
Dec 01, 2011 | 9.770 | 10.04 | 9.708 | 9.962 | 5,248,455 | +0.20(+2.10%) |
Nov 30, 2011 | 9.677 | 9.838 | 9.677 | 9.758 | 8,437,988 | +0.34(+3.62%) |
Nov 29, 2011 | 9.317 | 9.534 | 9.255 | 9.417 | 3,288,870 | +0.15(+1.61%) |
Nov 28, 2011 | 9.175 | 9.268 | 9.106 | 9.268 | 4,754,200 | +0.33(+3.68%) |
Nov 25, 2011 | 9.038 | 9.075 | 8.939 | 8.939 | 1,340,423 | -0.09(-1.03%) |
Nov 23, 2011 | 9.280 | 9.299 | 9.007 | 9.032 | 3,731,745 | -0.36(-3.83%) |
Nov 22, 2011 | 9.354 | 9.466 | 9.351 | 9.392 | 5,300,671 | +0.04(+0.40%) |
Nov 21, 2011 | 9.460 | 9.516 | 9.299 | 9.354 | 4,636,851 | -0.24(-2.52%) |
Nov 18, 2011 | 9.634 | 9.671 | 9.528 | 9.596 | 3,491,603 | +0.04(+0.39%) |
Nov 17, 2011 | 9.596 | 9.720 | 9.475 | 9.559 | 4,155,602 | -0.06(-0.58%) |
Nov 16, 2011 | 9.764 | 9.826 | 9.609 | 9.615 | 4,244,280 | -0.27(-2.70%) |
Nov 15, 2011 | 9.621 | 9.913 | 9.606 | 9.882 | 4,948,867 | +0.20(+2.05%) |
Nov 14, 2011 | 9.814 | 9.814 | 9.603 | 9.683 | 3,391,729 | -0.19(-1.89%) |
Nov 11, 2011 | 9.745 | 9.900 | 9.720 | 9.869 | 2,049,856 | +0.24(+2.45%) |
Nov 10, 2011 | 9.646 | 9.677 | 9.528 | 9.634 | 3,187,825 | +0.12(+1.24%) |
Nov 09, 2011 | 9.689 | 9.720 | 9.429 | 9.516 | 6,281,727 | -0.12(-1.22%) |
Nov 08, 2011 | 9.609 | 9.658 | 9.417 | 9.634 | 2,760,412 | +0.07(+0.78%) |
Nov 07, 2011 | 9.503 | 9.658 | 9.379 | 9.559 | 2,251,191 | +0.06(+0.65%) |
Nov 04, 2011 | 9.410 | 9.516 | 9.348 | 9.497 | 2,809,105 | -0.02(-0.26%) |
Nov 03, 2011 | 9.435 | 9.547 | 9.218 | 9.522 | 4,342,883 | +0.20(+2.20%) |
Nov 02, 2011 | 9.342 | 9.392 | 9.218 | 9.317 | 3,979,745 | +0.08(+0.87%) |
Nov 01, 2011 | 9.249 | 9.392 | 9.181 | 9.237 | 5,772,905 | -0.25(-2.62%) |
Oct 31, 2011 | 9.448 | 9.553 | 9.367 | 9.485 | 5,247,946 | -0.09(-0.97%) |
Oct 28, 2011 | 9.541 | 9.590 | 9.454 | 9.578 | 3,564,832 | +0.10(+1.05%) |
Oct 27, 2011 | 9.565 | 9.627 | 9.358 | 9.479 | 6,822,337 | +0.24(+2.62%) |
Oct 26, 2011 | 9.193 | 9.317 | 9.038 | 9.237 | 4,596,166 | +0.21(+2.34%) |
Oct 25, 2011 | 9.243 | 9.317 | 9.007 | 9.026 | 3,097,237 | -0.26(-2.81%) |
Oct 24, 2011 | 8.989 | 9.292 | 8.976 | 9.286 | 3,782,128 | +0.35(+3.89%) |
Oct 21, 2011 | 8.939 | 8.982 | 8.864 | 8.939 | 6,462,819 | +0.12(+1.41%) |
Oct 20, 2011 | 8.827 | 8.892 | 8.697 | 8.815 | 3,904,696 | +0.02(+0.28%) |
Oct 19, 2011 | 8.933 | 9.044 | 8.765 | 8.790 | 3,880,680 | -0.12(-1.39%) |
Oct 18, 2011 | 8.790 | 9.013 | 8.728 | 8.914 | 6,392,354 | +0.11(+1.20%) |
Oct 17, 2011 | 9.181 | 9.193 | 8.796 | 8.809 | 6,419,911 | -0.42(-4.57%) |
Oct 14, 2011 | 9.286 | 9.299 | 9.125 | 9.230 | 3,171,353 | +0.10(+1.09%) |
Oct 13, 2011 | 9.144 | 9.203 | 9.057 | 9.131 | 4,475,829 | -0.06(-0.67%) |
Oct 12, 2011 | 9.206 | 9.305 | 9.069 | 9.193 | 6,007,087 | +0.07(+0.75%) |
Oct 11, 2011 | 8.883 | 9.156 | 8.806 | 9.125 | 4,649,227 | +0.19(+2.08%) |
Oct 10, 2011 | 8.765 | 8.939 | 8.740 | 8.939 | 4,213,655 | +0.37(+4.34%) |
Oct 07, 2011 | 8.654 | 8.709 | 8.505 | 8.567 | 3,818,243 | -0.03(-0.36%) |
Oct 06, 2011 | 8.486 | 8.604 | 8.446 | 8.598 | 5,375,463 | +0.10(+1.17%) |
Oct 05, 2011 | 8.424 | 8.560 | 8.343 | 8.498 | 6,939,408 | +0.12(+1.41%) |
Oct 04, 2011 | 8.039 | 8.393 | 7.946 | 8.381 | 9,111,748 | +0.24(+2.97%) |