Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 10.40 | 10.56 | 10.34 | 10.45 | 86,776 | +0.00(+0.00%) |
Dec 29, 2011 | 10.47 | 10.59 | 10.42 | 10.45 | 31,300 | +0.01(+0.09%) |
Dec 28, 2011 | 10.42 | 10.52 | 10.40 | 10.44 | 40,233 | +0.00(+0.00%) |
Dec 27, 2011 | 10.45 | 10.47 | 10.26 | 10.44 | 44,206 | -0.02(-0.17%) |
Dec 23, 2011 | 10.62 | 10.62 | 10.32 | 10.46 | 35,942 | -0.19(-1.78%) |
Dec 21, 2011 | 10.34 | 10.67 | 10.27 | 10.65 | 144,275 | +0.27(+2.61%) |
Dec 20, 2011 | 10.10 | 10.57 | 9.700 | 10.38 | 98,872 | +0.58(+5.90%) |
Dec 19, 2011 | 9.969 | 10.11 | 9.743 | 9.797 | 136,517 | -0.19(-1.90%) |
Dec 16, 2011 | 9.680 | 10.02 | 9.499 | 9.987 | 178,093 | +0.36(+3.75%) |
Dec 15, 2011 | 9.481 | 9.698 | 9.361 | 9.626 | 90,491 | +0.29(+3.09%) |
Dec 14, 2011 | 9.102 | 9.364 | 8.923 | 9.337 | 78,107 | +0.18(+1.97%) |
Dec 13, 2011 | 9.391 | 9.587 | 9.129 | 9.156 | 44,792 | -0.15(-1.65%) |
Dec 12, 2011 | 9.626 | 9.644 | 9.165 | 9.310 | 67,670 | -0.46(-4.71%) |
Dec 09, 2011 | 9.418 | 9.815 | 9.418 | 9.770 | 121,076 | +0.43(+4.64%) |
Dec 08, 2011 | 9.499 | 9.599 | 9.337 | 9.337 | 58,549 | -0.26(-2.73%) |
Dec 07, 2011 | 9.508 | 9.725 | 9.364 | 9.599 | 55,094 | +0.04(+0.38%) |
Dec 06, 2011 | 9.617 | 9.653 | 9.264 | 9.562 | 43,272 | -0.01(-0.09%) |
Dec 05, 2011 | 9.526 | 9.725 | 9.454 | 9.571 | 57,892 | +0.26(+2.81%) |
Dec 02, 2011 | 9.301 | 9.517 | 9.102 | 9.310 | 15,495 | +0.18(+1.98%) |
Dec 01, 2011 | 9.246 | 9.481 | 9.129 | 9.129 | 58,543 | -0.34(-3.62%) |
Nov 30, 2011 | 9.346 | 9.517 | 9.246 | 9.472 | 85,798 | +0.49(+5.43%) |
Nov 29, 2011 | 9.012 | 9.201 | 8.903 | 8.985 | 51,322 | -0.06(-0.70%) |
Nov 28, 2011 | 8.849 | 9.111 | 8.813 | 9.048 | 36,747 | +0.51(+5.92%) |
Nov 25, 2011 | 8.840 | 8.840 | 8.542 | 8.542 | 50,047 | -0.33(-3.76%) |
Nov 23, 2011 | 9.057 | 9.084 | 8.840 | 8.876 | 46,398 | -0.24(-2.67%) |
Nov 22, 2011 | 8.831 | 9.481 | 8.831 | 9.120 | 52,666 | +0.30(+3.38%) |
Nov 21, 2011 | 8.903 | 8.985 | 8.777 | 8.822 | 47,134 | -0.25(-2.79%) |
Nov 18, 2011 | 9.021 | 9.201 | 8.930 | 9.075 | 30,511 | +0.06(+0.70%) |
Nov 17, 2011 | 9.156 | 9.210 | 8.976 | 9.012 | 62,715 | -0.25(-2.73%) |
Nov 16, 2011 | 9.535 | 9.635 | 9.246 | 9.264 | 34,047 | -0.42(-4.38%) |
Nov 15, 2011 | 9.147 | 9.716 | 9.147 | 9.689 | 58,277 | +0.48(+5.20%) |
Nov 14, 2011 | 9.292 | 9.319 | 9.102 | 9.210 | 24,820 | -0.09(-0.97%) |
Nov 11, 2011 | 9.273 | 9.319 | 9.192 | 9.301 | 47,367 | +0.25(+2.79%) |
Nov 10, 2011 | 9.003 | 9.237 | 8.894 | 9.048 | 44,443 | +0.20(+2.24%) |
Nov 09, 2011 | 9.066 | 9.210 | 8.795 | 8.849 | 50,976 | -0.39(-4.20%) |
Nov 08, 2011 | 8.795 | 9.382 | 8.795 | 9.237 | 104,840 | +0.55(+6.34%) |
Nov 07, 2011 | 8.497 | 8.753 | 8.398 | 8.687 | 24,059 | -0.05(-0.62%) |
Nov 04, 2011 | 8.804 | 8.831 | 8.587 | 8.741 | 21,999 | -0.11(-1.22%) |
Nov 03, 2011 | 8.831 | 8.849 | 8.723 | 8.849 | 79,856 | +0.22(+2.51%) |
Nov 02, 2011 | 8.154 | 8.668 | 8.144 | 8.632 | 51,627 | +0.59(+7.30%) |
Nov 01, 2011 | 8.244 | 8.380 | 8.000 | 8.045 | 62,971 | -0.39(-4.60%) |
Oct 31, 2011 | 8.696 | 8.840 | 8.425 | 8.434 | 72,374 | -0.39(-4.40%) |
Oct 28, 2011 | 8.813 | 8.849 | 8.786 | 8.822 | 32,670 | +0.00(+0.00%) |
Oct 27, 2011 | 8.939 | 8.939 | 8.163 | 8.822 | 122,077 | +0.16(+1.88%) |
Oct 26, 2011 | 8.678 | 8.795 | 8.425 | 8.659 | 42,386 | +0.14(+1.70%) |
Oct 25, 2011 | 8.659 | 8.741 | 8.452 | 8.515 | 31,220 | -0.24(-2.78%) |
Oct 24, 2011 | 8.605 | 8.912 | 8.488 | 8.759 | 77,481 | +0.17(+2.00%) |
Oct 21, 2011 | 8.587 | 8.770 | 8.515 | 8.587 | 48,432 | +0.09(+1.06%) |
Oct 20, 2011 | 8.659 | 8.912 | 8.244 | 8.497 | 54,453 | -0.19(-2.18%) |
Oct 19, 2011 | 8.479 | 8.966 | 8.443 | 8.687 | 105,230 | +0.21(+2.45%) |
Oct 18, 2011 | 8.497 | 8.497 | 8.398 | 8.479 | 40,763 | +0.02(+0.21%) |
Oct 17, 2011 | 8.334 | 8.488 | 8.280 | 8.461 | 70,124 | +0.02(+0.21%) |
Oct 14, 2011 | 8.316 | 8.479 | 8.036 | 8.443 | 32,283 | +0.19(+2.30%) |
Oct 13, 2011 | 8.352 | 8.352 | 8.145 | 8.253 | 19,801 | -0.18(-2.14%) |
Oct 12, 2011 | 8.244 | 8.578 | 8.163 | 8.434 | 86,976 | +0.33(+4.01%) |
Oct 11, 2011 | 7.883 | 8.145 | 7.829 | 8.109 | 56,007 | +0.21(+2.63%) |
Oct 10, 2011 | 7.982 | 7.982 | 7.766 | 7.901 | 46,880 | +0.13(+1.63%) |
Oct 07, 2011 | 7.693 | 7.919 | 7.558 | 7.775 | 45,381 | +0.04(+0.47%) |
Oct 06, 2011 | 7.775 | 7.856 | 7.612 | 7.738 | 65,337 | -0.03(-0.35%) |
Oct 05, 2011 | 7.874 | 7.946 | 7.585 | 7.766 | 51,899 | -0.05(-0.58%) |
Oct 04, 2011 | 7.567 | 7.838 | 7.323 | 7.811 | 105,918 | +0.16(+2.13%) |