Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 10.29 | 10.40 | 10.11 | 10.11 | 166,597 | -0.23(-2.23%) |
Dec 29, 2011 | 10.23 | 10.36 | 10.19 | 10.34 | 73,219 | +0.12(+1.14%) |
Dec 28, 2011 | 10.44 | 10.44 | 10.19 | 10.22 | 75,125 | -0.22(-2.11%) |
Dec 27, 2011 | 10.33 | 10.49 | 10.21 | 10.44 | 60,204 | +0.02(+0.21%) |
Dec 23, 2011 | 10.45 | 10.45 | 10.29 | 10.42 | 50,832 | -0.08(-0.75%) |
Dec 21, 2011 | 10.42 | 10.50 | 10.17 | 10.50 | 131,590 | -0.02(-0.19%) |
Dec 20, 2011 | 10.14 | 10.52 | 10.13 | 10.52 | 175,049 | +0.60(+6.08%) |
Dec 19, 2011 | 10.19 | 10.37 | 9.881 | 9.914 | 131,467 | -0.23(-2.28%) |
Dec 16, 2011 | 10.06 | 10.22 | 9.940 | 10.14 | 547,075 | +0.19(+1.94%) |
Dec 15, 2011 | 9.832 | 9.984 | 9.727 | 9.951 | 170,240 | +0.27(+2.75%) |
Dec 14, 2011 | 9.670 | 9.916 | 9.619 | 9.685 | 217,129 | -0.09(-0.92%) |
Dec 13, 2011 | 10.12 | 10.38 | 9.705 | 9.775 | 251,904 | -0.29(-2.93%) |
Dec 12, 2011 | 10.18 | 10.28 | 9.927 | 10.07 | 163,480 | -0.29(-2.76%) |
Dec 09, 2011 | 10.13 | 10.42 | 10.02 | 10.36 | 198,841 | +0.28(+2.79%) |
Dec 08, 2011 | 10.47 | 10.47 | 10.03 | 10.07 | 159,996 | -0.51(-4.84%) |
Dec 07, 2011 | 10.43 | 10.63 | 10.26 | 10.59 | 103,294 | +0.07(+0.67%) |
Dec 06, 2011 | 10.50 | 10.63 | 10.37 | 10.52 | 125,972 | +0.01(+0.06%) |
Dec 05, 2011 | 10.58 | 10.58 | 10.36 | 10.51 | 123,120 | +0.07(+0.65%) |
Dec 02, 2011 | 10.46 | 10.51 | 10.29 | 10.44 | 98,718 | +0.14(+1.39%) |
Dec 01, 2011 | 10.36 | 10.55 | 10.29 | 10.30 | 211,470 | -0.12(-1.12%) |
Nov 30, 2011 | 10.09 | 10.44 | 9.896 | 10.41 | 574,921 | +0.70(+7.24%) |
Nov 29, 2011 | 9.813 | 9.884 | 9.617 | 9.712 | 198,705 | -0.12(-1.21%) |
Nov 28, 2011 | 9.830 | 9.927 | 9.610 | 9.830 | 208,713 | +0.29(+3.07%) |
Nov 25, 2011 | 9.648 | 9.734 | 9.487 | 9.538 | 72,632 | -0.17(-1.74%) |
Nov 23, 2011 | 9.802 | 9.839 | 9.555 | 9.707 | 179,848 | -0.15(-1.49%) |
Nov 22, 2011 | 10.05 | 10.13 | 9.832 | 9.854 | 200,465 | -0.27(-2.63%) |
Nov 21, 2011 | 10.28 | 10.34 | 10.11 | 10.12 | 139,824 | -0.33(-3.11%) |
Nov 18, 2011 | 10.36 | 10.47 | 10.23 | 10.45 | 161,133 | +0.11(+1.02%) |
Nov 17, 2011 | 10.36 | 10.61 | 10.30 | 10.34 | 111,942 | +0.01(+0.06%) |
Nov 16, 2011 | 10.64 | 10.65 | 10.33 | 10.33 | 112,229 | -0.45(-4.20%) |
Nov 15, 2011 | 10.41 | 10.80 | 10.29 | 10.79 | 146,566 | +0.28(+2.64%) |
Nov 14, 2011 | 10.48 | 10.58 | 10.43 | 10.51 | 162,980 | -0.06(-0.54%) |
Nov 11, 2011 | 10.31 | 10.60 | 10.31 | 10.57 | 147,076 | +0.40(+3.89%) |
Nov 10, 2011 | 10.29 | 10.37 | 10.11 | 10.17 | 82,495 | +0.00(+0.04%) |
Nov 09, 2011 | 10.46 | 10.58 | 9.800 | 10.17 | 185,576 | -0.62(-5.75%) |
Nov 08, 2011 | 10.72 | 10.84 | 10.40 | 10.79 | 180,840 | +0.17(+1.59%) |
Nov 07, 2011 | 10.56 | 10.62 | 10.38 | 10.62 | 104,709 | +0.03(+0.25%) |
Nov 04, 2011 | 10.73 | 10.73 | 10.48 | 10.59 | 102,275 | -0.29(-2.63%) |
Nov 03, 2011 | 10.78 | 10.92 | 10.52 | 10.88 | 235,440 | +0.25(+2.34%) |
Nov 02, 2011 | 10.39 | 10.63 | 10.26 | 10.63 | 221,251 | +0.42(+4.14%) |
Nov 01, 2011 | 10.17 | 10.53 | 9.973 | 10.21 | 203,354 | -0.38(-3.63%) |
Oct 31, 2011 | 10.60 | 10.85 | 10.45 | 10.59 | 237,191 | -0.17(-1.55%) |
Oct 28, 2011 | 11.08 | 11.25 | 10.72 | 10.76 | 270,273 | -0.38(-3.41%) |
Oct 27, 2011 | 10.29 | 11.23 | 10.29 | 11.14 | 603,113 | +0.89(+8.73%) |
Oct 26, 2011 | 10.07 | 10.27 | 9.794 | 10.24 | 383,913 | +0.33(+3.35%) |
Oct 25, 2011 | 10.09 | 10.11 | 9.857 | 9.912 | 340,704 | -0.28(-2.76%) |
Oct 24, 2011 | 10.14 | 10.33 | 10.06 | 10.19 | 730,973 | +0.02(+0.15%) |
Oct 21, 2011 | 10.22 | 10.32 | 10.07 | 10.18 | 311,171 | +0.15(+1.45%) |
Oct 20, 2011 | 9.553 | 10.11 | 9.553 | 10.03 | 473,510 | +0.52(+5.48%) |
Oct 19, 2011 | 9.771 | 9.890 | 9.494 | 9.512 | 169,977 | -0.35(-3.54%) |
Oct 18, 2011 | 9.599 | 9.965 | 9.476 | 9.861 | 282,802 | +0.26(+2.72%) |
Oct 17, 2011 | 9.826 | 9.947 | 9.569 | 9.599 | 162,766 | -0.29(-2.96%) |
Oct 14, 2011 | 9.969 | 9.969 | 9.835 | 9.892 | 192,322 | -0.01(-0.07%) |
Oct 13, 2011 | 9.817 | 9.947 | 9.764 | 9.898 | 93,158 | -0.01(-0.07%) |
Oct 12, 2011 | 9.832 | 9.940 | 9.786 | 9.905 | 179,889 | +0.12(+1.26%) |
Oct 11, 2011 | 9.490 | 9.810 | 9.487 | 9.782 | 158,085 | +0.19(+1.95%) |
Oct 10, 2011 | 9.373 | 9.599 | 9.169 | 9.595 | 178,202 | +0.43(+4.68%) |
Oct 07, 2011 | 9.441 | 9.460 | 9.100 | 9.166 | 197,900 | -0.25(-2.68%) |
Oct 06, 2011 | 9.349 | 9.474 | 9.180 | 9.419 | 191,681 | +0.06(+0.63%) |
Oct 05, 2011 | 9.215 | 9.441 | 8.942 | 9.360 | 173,134 | +0.13(+1.45%) |
Oct 04, 2011 | 8.555 | 9.250 | 8.382 | 9.226 | 505,759 | +0.65(+7.59%) |