Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 9.735 | 9.786 | 9.707 | 9.770 | 49,904 | +0.04(+0.42%) |
Dec 29, 2011 | 9.752 | 9.786 | 9.684 | 9.730 | 98,679 | -0.03(-0.29%) |
Dec 28, 2011 | 9.764 | 9.872 | 9.752 | 9.758 | 37,080 | +0.01(+0.06%) |
Dec 27, 2011 | 9.758 | 9.769 | 9.690 | 9.752 | 49,050 | -0.01(-0.06%) |
Dec 23, 2011 | 9.747 | 9.860 | 9.718 | 9.758 | 33,231 | +0.05(+0.47%) |
Dec 21, 2011 | 9.769 | 9.900 | 9.661 | 9.713 | 132,464 | -0.06(-0.64%) |
Dec 20, 2011 | 9.741 | 9.872 | 9.678 | 9.775 | 167,848 | +0.11(+1.18%) |
Dec 19, 2011 | 9.730 | 9.764 | 9.661 | 9.661 | 117,072 | -0.01(-0.12%) |
Dec 16, 2011 | 9.730 | 9.809 | 9.616 | 9.673 | 143,827 | +0.02(+0.18%) |
Dec 15, 2011 | 9.735 | 9.758 | 9.621 | 9.656 | 34,291 | +0.03(+0.35%) |
Dec 14, 2011 | 9.849 | 9.851 | 9.621 | 9.621 | 19,940 | -0.24(-2.48%) |
Dec 13, 2011 | 9.826 | 9.878 | 9.735 | 9.866 | 38,458 | +0.09(+0.93%) |
Dec 12, 2011 | 9.764 | 9.838 | 9.724 | 9.775 | 43,588 | +0.02(+0.17%) |
Dec 09, 2011 | 9.639 | 9.843 | 9.639 | 9.758 | 103,479 | +0.05(+0.53%) |
Dec 08, 2011 | 9.730 | 9.769 | 9.633 | 9.707 | 29,558 | -0.02(-0.23%) |
Dec 07, 2011 | 9.639 | 9.798 | 9.639 | 9.730 | 12,053 | +0.03(+0.29%) |
Dec 06, 2011 | 9.656 | 9.798 | 9.656 | 9.701 | 57,087 | +0.07(+0.77%) |
Dec 05, 2011 | 9.838 | 9.838 | 9.621 | 9.627 | 42,746 | -0.13(-1.34%) |
Dec 02, 2011 | 9.656 | 9.821 | 9.565 | 9.758 | 30,909 | +0.17(+1.78%) |
Dec 01, 2011 | 9.747 | 9.809 | 9.519 | 9.587 | 47,806 | -0.22(-2.26%) |
Nov 30, 2011 | 9.758 | 9.815 | 9.667 | 9.809 | 47,500 | +0.14(+1.41%) |
Nov 29, 2011 | 9.496 | 9.684 | 9.417 | 9.673 | 124,515 | -0.02(-0.23%) |
Nov 28, 2011 | 9.673 | 9.804 | 9.513 | 9.695 | 56,281 | +0.05(+0.47%) |
Nov 25, 2011 | 9.673 | 9.701 | 9.639 | 9.650 | 26,826 | -0.02(-0.24%) |
Nov 23, 2011 | 9.701 | 9.741 | 9.667 | 9.673 | 27,691 | -0.07(-0.70%) |
Nov 22, 2011 | 9.843 | 9.889 | 9.730 | 9.741 | 32,269 | -0.08(-0.81%) |
Nov 21, 2011 | 9.883 | 9.906 | 9.772 | 9.821 | 35,660 | -0.06(-0.63%) |
Nov 18, 2011 | 9.980 | 10.00 | 9.883 | 9.883 | 46,345 | -0.11(-1.08%) |
Nov 17, 2011 | 10.23 | 10.23 | 9.969 | 9.991 | 48,344 | -0.22(-2.17%) |
Nov 16, 2011 | 10.13 | 10.23 | 10.07 | 10.21 | 14,634 | +0.05(+0.50%) |
Nov 15, 2011 | 10.14 | 10.18 | 10.14 | 10.16 | 5,975 | +0.02(+0.17%) |
Nov 14, 2011 | 10.18 | 10.22 | 10.07 | 10.14 | 29,858 | -0.04(-0.39%) |
Nov 11, 2011 | 10.33 | 10.33 | 10.14 | 10.18 | 28,366 | -0.04(-0.39%) |
Nov 10, 2011 | 10.29 | 10.29 | 10.22 | 10.22 | 15,221 | -0.02(-0.22%) |
Nov 09, 2011 | 10.30 | 10.30 | 10.05 | 10.25 | 65,198 | -0.03(-0.33%) |
Nov 08, 2011 | 10.37 | 10.37 | 10.25 | 10.28 | 21,547 | -0.10(-0.99%) |
Nov 07, 2011 | 10.67 | 10.67 | 10.21 | 10.38 | 47,910 | -0.18(-1.72%) |
Nov 04, 2011 | 10.45 | 10.66 | 10.38 | 10.57 | 26,194 | +0.17(+1.59%) |
Nov 03, 2011 | 10.50 | 10.50 | 10.38 | 10.40 | 28,851 | -0.02(-0.22%) |
Nov 02, 2011 | 10.43 | 10.46 | 10.38 | 10.42 | 13,532 | +0.15(+1.50%) |
Nov 01, 2011 | 10.19 | 10.36 | 10.19 | 10.27 | 35,183 | -0.10(-0.99%) |
Oct 31, 2011 | 10.28 | 10.57 | 10.18 | 10.37 | 18,278 | -0.07(-0.71%) |
Oct 28, 2011 | 10.47 | 10.49 | 10.40 | 10.45 | 7,757 | +0.01(+0.05%) |
Oct 27, 2011 | 10.45 | 10.47 | 10.33 | 10.44 | 40,660 | +0.10(+0.99%) |
Oct 26, 2011 | 10.22 | 10.34 | 10.18 | 10.34 | 24,016 | +0.15(+1.42%) |
Oct 25, 2011 | 10.13 | 10.24 | 10.04 | 10.19 | 23,494 | -0.03(-0.25%) |
Oct 24, 2011 | 10.18 | 10.24 | 10.13 | 10.22 | 36,980 | +0.04(+0.39%) |
Oct 21, 2011 | 10.10 | 10.20 | 10.04 | 10.18 | 35,864 | +0.14(+1.42%) |
Oct 20, 2011 | 10.19 | 10.19 | 10.04 | 10.04 | 20,554 | -0.12(-1.18%) |
Oct 19, 2011 | 10.09 | 10.17 | 9.969 | 10.16 | 24,932 | +0.06(+0.56%) |
Oct 18, 2011 | 9.951 | 10.18 | 9.838 | 10.10 | 33,658 | +0.20(+2.01%) |
Oct 17, 2011 | 10.04 | 10.16 | 9.878 | 9.900 | 24,893 | -0.11(-1.08%) |
Oct 14, 2011 | 10.03 | 10.04 | 9.917 | 10.01 | 17,726 | +0.11(+1.15%) |
Oct 13, 2011 | 10.00 | 10.00 | 9.843 | 9.895 | 22,146 | -0.19(-1.86%) |
Oct 12, 2011 | 10.22 | 10.23 | 9.969 | 10.08 | 50,180 | -0.11(-1.12%) |
Oct 11, 2011 | 10.21 | 10.25 | 10.11 | 10.20 | 17,540 | -0.07(-0.72%) |
Oct 10, 2011 | 10.01 | 10.40 | 10.01 | 10.27 | 31,241 | +0.39(+3.91%) |
Oct 07, 2011 | 9.565 | 9.969 | 9.565 | 9.883 | 73,719 | +0.39(+4.14%) |
Oct 06, 2011 | 9.400 | 9.570 | 9.388 | 9.491 | 20,209 | +0.15(+1.58%) |
Oct 05, 2011 | 9.251 | 9.360 | 9.178 | 9.343 | 36,941 | +0.11(+1.17%) |
Oct 04, 2011 | 9.326 | 9.326 | 8.967 | 9.235 | 55,877 | -0.18(-1.93%) |