Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 11.02 | 11.19 | 10.96 | 11.01 | 494,295 | -0.19(-1.71%) |
Dec 29, 2011 | 10.79 | 11.21 | 10.69 | 11.20 | 411,531 | +0.46(+4.26%) |
Dec 28, 2011 | 11.06 | 11.06 | 10.67 | 10.74 | 304,829 | -0.32(-2.93%) |
Dec 27, 2011 | 10.88 | 11.10 | 10.69 | 11.07 | 297,386 | +0.12(+1.08%) |
Dec 23, 2011 | 11.03 | 11.10 | 10.83 | 10.95 | 173,161 | +0.15(+1.37%) |
Dec 21, 2011 | 10.63 | 10.82 | 10.41 | 10.80 | 396,669 | +0.17(+1.60%) |
Dec 20, 2011 | 10.36 | 10.66 | 10.30 | 10.63 | 621,546 | +0.55(+5.41%) |
Dec 19, 2011 | 10.35 | 10.46 | 9.939 | 10.09 | 557,818 | -0.20(-1.94%) |
Dec 16, 2011 | 10.15 | 10.48 | 10.02 | 10.29 | 1,622,192 | +0.19(+1.90%) |
Dec 15, 2011 | 10.04 | 10.14 | 9.895 | 10.09 | 436,953 | +0.25(+2.55%) |
Dec 14, 2011 | 9.755 | 10.04 | 9.733 | 9.844 | 586,649 | -0.01(-0.07%) |
Dec 13, 2011 | 10.12 | 10.16 | 9.733 | 9.851 | 605,993 | -0.13(-1.26%) |
Dec 12, 2011 | 10.07 | 10.13 | 9.836 | 9.976 | 474,394 | -0.32(-3.08%) |
Dec 09, 2011 | 9.998 | 10.36 | 9.777 | 10.29 | 599,980 | +0.37(+3.72%) |
Dec 08, 2011 | 10.39 | 10.43 | 9.895 | 9.925 | 683,175 | -0.63(-5.94%) |
Dec 07, 2011 | 10.60 | 10.67 | 10.20 | 10.55 | 662,534 | -0.15(-1.45%) |
Dec 06, 2011 | 10.44 | 10.80 | 10.22 | 10.71 | 812,470 | +0.24(+2.33%) |
Dec 05, 2011 | 10.40 | 10.59 | 10.26 | 10.46 | 441,450 | +0.31(+3.05%) |
Dec 02, 2011 | 10.18 | 10.45 | 10.10 | 10.15 | 409,279 | +0.13(+1.25%) |
Dec 01, 2011 | 10.22 | 10.26 | 9.976 | 10.03 | 572,119 | -0.19(-1.88%) |
Nov 30, 2011 | 9.571 | 10.23 | 9.328 | 10.22 | 1,165,849 | +1.04(+11.32%) |
Nov 29, 2011 | 9.254 | 9.380 | 9.122 | 9.181 | 368,586 | -0.06(-0.64%) |
Nov 28, 2011 | 9.166 | 9.372 | 9.048 | 9.240 | 702,035 | +0.47(+5.38%) |
Nov 25, 2011 | 8.901 | 9.111 | 8.768 | 8.768 | 276,980 | -0.18(-1.98%) |
Nov 23, 2011 | 9.151 | 9.505 | 8.923 | 8.945 | 791,784 | -0.27(-2.88%) |
Nov 22, 2011 | 9.159 | 9.262 | 9.048 | 9.210 | 608,404 | +0.04(+0.40%) |
Nov 21, 2011 | 9.299 | 9.453 | 9.026 | 9.173 | 635,571 | -0.32(-3.41%) |
Nov 18, 2011 | 9.461 | 9.608 | 9.227 | 9.498 | 1,160,796 | +0.06(+0.62%) |
Nov 17, 2011 | 9.667 | 9.755 | 9.394 | 9.439 | 778,258 | -0.21(-2.14%) |
Nov 16, 2011 | 9.755 | 9.954 | 9.630 | 9.645 | 573,361 | -0.27(-2.68%) |
Nov 15, 2011 | 9.638 | 9.962 | 9.579 | 9.910 | 424,433 | +0.18(+1.89%) |
Nov 14, 2011 | 9.991 | 10.01 | 9.579 | 9.726 | 453,542 | -0.35(-3.51%) |
Nov 11, 2011 | 9.991 | 10.20 | 9.836 | 10.08 | 413,718 | +0.25(+2.55%) |
Nov 10, 2011 | 9.888 | 9.976 | 9.674 | 9.829 | 482,003 | +0.14(+1.44%) |
Nov 09, 2011 | 10.15 | 10.39 | 9.660 | 9.689 | 802,733 | -0.82(-7.78%) |
Nov 08, 2011 | 10.40 | 10.57 | 10.09 | 10.51 | 437,462 | +0.24(+2.37%) |
Nov 07, 2011 | 10.16 | 10.30 | 9.888 | 10.26 | 615,836 | +0.06(+0.58%) |
Nov 04, 2011 | 10.23 | 10.37 | 10.06 | 10.20 | 387,758 | -0.20(-1.91%) |
Nov 03, 2011 | 10.44 | 10.54 | 10.07 | 10.40 | 667,822 | +0.17(+1.66%) |
Nov 02, 2011 | 10.01 | 10.35 | 9.903 | 10.23 | 688,086 | +0.46(+4.75%) |
Nov 01, 2011 | 10.11 | 10.33 | 9.726 | 9.770 | 964,943 | -0.54(-5.22%) |
Oct 31, 2011 | 10.54 | 10.76 | 10.29 | 10.31 | 712,715 | -0.49(-4.57%) |
Oct 28, 2011 | 11.03 | 11.23 | 10.75 | 10.80 | 895,970 | -0.27(-2.40%) |
Oct 27, 2011 | 10.36 | 11.26 | 10.36 | 11.07 | 1,335,212 | +0.91(+8.92%) |
Oct 26, 2011 | 9.932 | 10.25 | 9.778 | 10.16 | 1,058,491 | +0.40(+4.08%) |
Oct 25, 2011 | 9.873 | 10.07 | 9.682 | 9.763 | 830,964 | -0.22(-2.21%) |
Oct 24, 2011 | 9.505 | 9.991 | 9.424 | 9.984 | 1,103,090 | +0.54(+5.69%) |
Oct 21, 2011 | 9.453 | 9.696 | 9.173 | 9.446 | 1,948,014 | +0.19(+2.07%) |
Oct 20, 2011 | 9.136 | 9.564 | 8.901 | 9.254 | 894,575 | -0.17(-1.80%) |
Oct 19, 2011 | 9.542 | 9.689 | 9.380 | 9.424 | 556,093 | -0.15(-1.62%) |
Oct 18, 2011 | 9.107 | 9.638 | 9.011 | 9.579 | 1,140,331 | +0.55(+6.12%) |
Oct 17, 2011 | 9.549 | 9.667 | 8.960 | 9.026 | 717,937 | -0.60(-6.20%) |
Oct 14, 2011 | 9.696 | 9.770 | 9.328 | 9.623 | 474,901 | +0.08(+0.85%) |
Oct 13, 2011 | 9.498 | 9.608 | 9.269 | 9.542 | 635,397 | -0.04(-0.46%) |
Oct 12, 2011 | 9.579 | 9.763 | 9.358 | 9.586 | 1,060,032 | +0.12(+1.25%) |
Oct 11, 2011 | 9.210 | 9.542 | 9.092 | 9.468 | 590,642 | +0.15(+1.58%) |
Oct 10, 2011 | 8.923 | 9.343 | 8.882 | 9.321 | 745,388 | +0.63(+7.29%) |
Oct 07, 2011 | 9.291 | 9.335 | 8.650 | 8.687 | 717,404 | -0.57(-6.21%) |
Oct 06, 2011 | 9.129 | 9.284 | 8.761 | 9.262 | 763,303 | +0.32(+3.63%) |
Oct 05, 2011 | 8.768 | 9.114 | 8.481 | 8.938 | 771,681 | +0.17(+1.93%) |
Oct 04, 2011 | 7.832 | 8.775 | 7.818 | 8.768 | 945,635 | +0.89(+11.32%) |