Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 10.08 | 10.43 | 9.999 | 10.41 | 9,531,430 | +0.41(+4.11%) |
Dec 29, 2011 | 9.936 | 10.03 | 9.928 | 9.999 | 2,629,140 | +0.05(+0.53%) |
Dec 28, 2011 | 10.00 | 10.00 | 9.876 | 9.947 | 2,096,790 | +0.04(+0.44%) |
Dec 27, 2011 | 9.944 | 9.990 | 9.853 | 9.903 | 1,549,143 | -0.03(-0.28%) |
Dec 23, 2011 | 9.848 | 9.966 | 9.831 | 9.930 | 2,131,457 | +0.22(+2.26%) |
Dec 21, 2011 | 9.594 | 9.722 | 9.517 | 9.711 | 2,911,356 | +0.11(+1.09%) |
Dec 20, 2011 | 9.507 | 9.635 | 9.473 | 9.606 | 7,229,418 | +0.24(+2.55%) |
Dec 19, 2011 | 9.452 | 9.534 | 9.333 | 9.367 | 2,735,538 | -0.06(-0.65%) |
Dec 16, 2011 | 9.461 | 9.552 | 9.368 | 9.427 | 4,765,535 | +0.03(+0.32%) |
Dec 15, 2011 | 9.682 | 9.740 | 9.379 | 9.397 | 7,331,725 | -0.19(-1.96%) |
Dec 14, 2011 | 9.571 | 9.664 | 9.511 | 9.584 | 6,967,079 | -0.04(-0.41%) |
Dec 13, 2011 | 9.591 | 9.676 | 9.575 | 9.624 | 10,497,232 | -0.00(-0.02%) |
Dec 12, 2011 | 9.562 | 9.635 | 9.536 | 9.626 | 6,453,954 | -0.06(-0.66%) |
Dec 09, 2011 | 9.626 | 9.726 | 9.624 | 9.690 | 4,895,626 | +0.06(+0.60%) |
Dec 08, 2011 | 9.677 | 9.745 | 9.618 | 9.632 | 3,314,571 | -0.09(-0.96%) |
Dec 07, 2011 | 9.574 | 9.748 | 9.565 | 9.725 | 5,650,043 | +0.09(+0.95%) |
Dec 06, 2011 | 9.639 | 9.679 | 9.584 | 9.633 | 7,009,421 | +0.06(+0.60%) |
Dec 05, 2011 | 9.463 | 9.610 | 9.431 | 9.575 | 7,300,870 | +0.24(+2.56%) |
Dec 02, 2011 | 9.272 | 9.359 | 9.266 | 9.336 | 5,583,355 | +0.15(+1.59%) |
Dec 01, 2011 | 9.210 | 9.266 | 9.088 | 9.190 | 5,863,762 | +0.02(+0.18%) |
Nov 30, 2011 | 9.132 | 9.238 | 9.040 | 9.173 | 3,599,590 | +0.31(+3.46%) |
Nov 29, 2011 | 8.848 | 8.941 | 8.801 | 8.867 | 3,972,141 | +0.05(+0.61%) |
Nov 28, 2011 | 8.705 | 8.815 | 8.693 | 8.813 | 5,307,435 | +0.38(+4.46%) |
Nov 25, 2011 | 8.434 | 8.542 | 8.431 | 8.437 | 1,400,926 | -0.11(-1.23%) |
Nov 23, 2011 | 8.647 | 8.647 | 8.530 | 8.542 | 3,933,728 | -0.21(-2.39%) |
Nov 22, 2011 | 8.745 | 8.789 | 8.687 | 8.751 | 4,800,425 | -0.02(-0.21%) |
Nov 21, 2011 | 8.899 | 8.900 | 8.722 | 8.769 | 4,021,739 | -0.27(-2.97%) |
Nov 18, 2011 | 8.978 | 9.077 | 8.911 | 9.037 | 5,037,761 | +0.04(+0.44%) |
Nov 17, 2011 | 9.124 | 9.144 | 8.940 | 8.998 | 4,819,608 | -0.16(-1.78%) |
Nov 16, 2011 | 9.234 | 9.286 | 9.150 | 9.161 | 4,253,007 | -0.17(-1.78%) |
Nov 15, 2011 | 9.301 | 9.385 | 9.222 | 9.327 | 6,093,541 | -0.05(-0.57%) |
Nov 14, 2011 | 9.322 | 9.435 | 9.302 | 9.380 | 5,468,446 | -0.08(-0.82%) |
Nov 11, 2011 | 9.385 | 9.470 | 9.383 | 9.458 | 5,696,230 | +0.13(+1.42%) |
Nov 10, 2011 | 9.280 | 9.353 | 9.197 | 9.325 | 7,327,808 | +0.11(+1.22%) |
Nov 09, 2011 | 9.248 | 9.362 | 9.190 | 9.213 | 5,081,704 | -0.28(-2.91%) |
Nov 08, 2011 | 9.449 | 9.533 | 9.328 | 9.488 | 6,359,810 | +0.04(+0.44%) |
Nov 07, 2011 | 9.347 | 9.498 | 9.310 | 9.447 | 5,149,344 | +0.06(+0.62%) |
Nov 04, 2011 | 9.330 | 9.423 | 9.150 | 9.389 | 6,722,959 | -0.05(-0.52%) |
Nov 03, 2011 | 9.429 | 9.469 | 9.299 | 9.438 | 6,066,294 | +0.05(+0.54%) |
Nov 02, 2011 | 9.476 | 9.481 | 9.327 | 9.388 | 7,245,079 | +0.07(+0.74%) |
Nov 01, 2011 | 9.028 | 9.429 | 8.940 | 9.319 | 18,634,554 | -0.11(-1.20%) |
Oct 31, 2011 | 10.06 | 10.09 | 9.429 | 9.432 | 35,407,116 | -0.41(-4.17%) |
Oct 28, 2011 | 9.395 | 9.909 | 9.333 | 9.842 | 34,396,924 | +0.41(+4.31%) |
Oct 27, 2011 | 9.270 | 9.443 | 9.255 | 9.435 | 31,488,646 | +0.37(+4.03%) |
Oct 26, 2011 | 8.915 | 9.086 | 8.877 | 9.069 | 30,575,056 | +0.14(+1.62%) |
Oct 25, 2011 | 8.931 | 8.947 | 8.658 | 8.924 | 22,709,506 | -0.16(-1.71%) |
Oct 24, 2011 | 8.931 | 9.085 | 8.931 | 9.080 | 15,122,122 | +0.18(+2.07%) |
Oct 21, 2011 | 8.717 | 8.899 | 8.717 | 8.896 | 12,831,937 | +0.27(+3.16%) |
Oct 20, 2011 | 8.507 | 8.700 | 8.507 | 8.623 | 17,612,510 | +0.13(+1.54%) |
Oct 19, 2011 | 8.428 | 8.588 | 8.428 | 8.492 | 17,800,590 | +0.06(+0.67%) |
Oct 18, 2011 | 7.937 | 8.461 | 7.929 | 8.435 | 16,986,700 | +0.49(+6.12%) |
Oct 17, 2011 | 8.213 | 8.213 | 7.946 | 7.949 | 7,687,579 | -0.28(-3.37%) |
Oct 14, 2011 | 8.255 | 8.290 | 8.123 | 8.226 | 9,446,872 | +0.08(+0.95%) |
Oct 13, 2011 | 8.080 | 8.246 | 8.075 | 8.149 | 14,611,647 | -0.01(-0.09%) |
Oct 12, 2011 | 8.080 | 8.190 | 7.964 | 8.156 | 8,755,817 | +0.20(+2.53%) |
Oct 11, 2011 | 7.905 | 7.987 | 7.835 | 7.955 | 10,868,583 | +0.02(+0.27%) |
Oct 10, 2011 | 7.804 | 7.943 | 7.786 | 7.934 | 3,729,805 | +0.24(+3.07%) |
Oct 07, 2011 | 7.675 | 7.850 | 7.665 | 7.697 | 13,384,944 | +0.04(+0.52%) |
Oct 06, 2011 | 7.632 | 7.699 | 7.614 | 7.658 | 14,148,422 | +0.02(+0.32%) |
Oct 05, 2011 | 7.361 | 7.673 | 7.356 | 7.633 | 13,588,166 | +0.24(+3.19%) |
Oct 04, 2011 | 6.877 | 7.417 | 6.856 | 7.397 | 18,690,148 | +0.38(+5.39%) |