Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 10.12 | 10.18 | 9.906 | 9.930 | 124,801 | -0.19(-1.92%) |
Dec 29, 2011 | 9.922 | 10.21 | 9.914 | 10.12 | 84,462 | +0.19(+1.96%) |
Dec 28, 2011 | 10.17 | 10.21 | 9.890 | 9.930 | 91,740 | -0.26(-2.54%) |
Dec 27, 2011 | 10.18 | 10.33 | 10.12 | 10.19 | 78,118 | -0.07(-0.71%) |
Dec 23, 2011 | 10.40 | 10.43 | 10.23 | 10.26 | 78,082 | -0.07(-0.71%) |
Dec 21, 2011 | 9.841 | 10.37 | 9.793 | 10.34 | 148,959 | +0.45(+4.59%) |
Dec 20, 2011 | 9.590 | 9.906 | 9.590 | 9.882 | 186,623 | +0.58(+6.27%) |
Dec 19, 2011 | 9.631 | 9.995 | 9.234 | 9.299 | 140,404 | -0.23(-2.46%) |
Dec 16, 2011 | 9.971 | 10.11 | 9.380 | 9.533 | 500,187 | -0.39(-3.92%) |
Dec 15, 2011 | 9.388 | 10.12 | 8.927 | 9.922 | 379,392 | +1.37(+16.00%) |
Dec 14, 2011 | 8.432 | 8.618 | 8.173 | 8.553 | 185,733 | -0.01(-0.09%) |
Dec 13, 2011 | 9.031 | 9.104 | 8.464 | 8.561 | 162,993 | -0.37(-4.17%) |
Dec 12, 2011 | 8.983 | 9.112 | 8.505 | 8.934 | 125,110 | -0.19(-2.04%) |
Dec 09, 2011 | 8.667 | 9.250 | 8.667 | 9.120 | 118,191 | +0.48(+5.53%) |
Dec 08, 2011 | 8.999 | 9.047 | 8.602 | 8.642 | 137,152 | -0.49(-5.32%) |
Dec 07, 2011 | 8.926 | 9.185 | 8.732 | 9.128 | 106,973 | +0.13(+1.44%) |
Dec 06, 2011 | 8.950 | 9.161 | 8.845 | 8.999 | 106,487 | +0.04(+0.45%) |
Dec 05, 2011 | 8.942 | 9.081 | 8.764 | 8.958 | 108,769 | +0.20(+2.31%) |
Dec 02, 2011 | 8.570 | 8.869 | 8.480 | 8.756 | 84,219 | +0.32(+3.84%) |
Dec 01, 2011 | 8.545 | 8.610 | 8.351 | 8.432 | 92,824 | -0.15(-1.79%) |
Nov 30, 2011 | 8.205 | 8.594 | 8.067 | 8.586 | 253,369 | +0.81(+10.42%) |
Nov 29, 2011 | 7.849 | 8.108 | 7.630 | 7.776 | 131,676 | -0.09(-1.13%) |
Nov 28, 2011 | 7.768 | 8.092 | 7.752 | 7.865 | 198,177 | +0.36(+4.75%) |
Nov 25, 2011 | 7.646 | 7.768 | 7.509 | 7.509 | 70,993 | -0.19(-2.52%) |
Nov 23, 2011 | 7.897 | 8.051 | 7.646 | 7.703 | 112,076 | -0.31(-3.84%) |
Nov 22, 2011 | 8.092 | 8.156 | 7.905 | 8.011 | 97,977 | -0.09(-1.10%) |
Nov 21, 2011 | 8.262 | 8.472 | 8.051 | 8.100 | 84,187 | -0.38(-4.49%) |
Nov 18, 2011 | 8.383 | 8.521 | 8.309 | 8.480 | 98,082 | +0.12(+1.45%) |
Nov 17, 2011 | 8.472 | 8.634 | 8.302 | 8.359 | 73,509 | -0.11(-1.34%) |
Nov 16, 2011 | 8.480 | 8.861 | 8.416 | 8.472 | 145,960 | -0.15(-1.69%) |
Nov 15, 2011 | 8.448 | 8.667 | 8.221 | 8.618 | 102,913 | +0.09(+1.04%) |
Nov 14, 2011 | 8.715 | 8.845 | 8.440 | 8.529 | 122,306 | -0.31(-3.48%) |
Nov 11, 2011 | 8.707 | 8.942 | 8.602 | 8.837 | 137,301 | +0.28(+3.31%) |
Nov 10, 2011 | 8.764 | 8.804 | 8.480 | 8.553 | 79,606 | -0.04(-0.47%) |
Nov 09, 2011 | 8.837 | 9.007 | 8.505 | 8.594 | 154,823 | -0.57(-6.19%) |
Nov 08, 2011 | 8.991 | 9.193 | 8.748 | 9.161 | 138,070 | +0.27(+3.01%) |
Nov 07, 2011 | 8.732 | 8.991 | 8.456 | 8.894 | 96,637 | +0.11(+1.29%) |
Nov 04, 2011 | 8.732 | 8.902 | 8.707 | 8.780 | 44,466 | -0.08(-0.91%) |
Nov 03, 2011 | 8.626 | 8.910 | 8.327 | 8.861 | 94,851 | +0.37(+4.39%) |
Nov 02, 2011 | 8.432 | 8.513 | 8.229 | 8.489 | 127,392 | +0.23(+2.75%) |
Nov 01, 2011 | 8.391 | 8.675 | 8.197 | 8.262 | 145,948 | -0.58(-6.59%) |
Oct 31, 2011 | 9.193 | 9.339 | 8.813 | 8.845 | 148,828 | -0.23(-2.50%) |
Oct 28, 2011 | 9.104 | 9.347 | 8.845 | 9.072 | 164,817 | -0.12(-1.32%) |
Oct 27, 2011 | 8.707 | 9.323 | 8.375 | 9.193 | 235,176 | +0.87(+10.41%) |
Oct 26, 2011 | 8.027 | 8.391 | 7.776 | 8.327 | 160,850 | +0.44(+5.54%) |
Oct 25, 2011 | 8.229 | 8.278 | 7.841 | 7.889 | 204,439 | -0.40(-4.88%) |
Oct 24, 2011 | 8.148 | 8.343 | 8.075 | 8.294 | 237,830 | +0.19(+2.30%) |
Oct 21, 2011 | 8.173 | 8.173 | 7.832 | 8.108 | 125,556 | +0.08(+1.01%) |
Oct 20, 2011 | 8.092 | 8.092 | 7.695 | 8.027 | 107,270 | -0.08(-0.98%) |
Oct 19, 2011 | 8.476 | 8.613 | 8.026 | 8.107 | 119,405 | -0.37(-4.36%) |
Oct 18, 2011 | 8.067 | 8.549 | 7.994 | 8.476 | 140,534 | +0.44(+5.50%) |
Oct 17, 2011 | 8.099 | 8.235 | 7.930 | 8.034 | 139,246 | -0.18(-2.25%) |
Oct 14, 2011 | 8.163 | 8.219 | 8.115 | 8.219 | 96,150 | +0.16(+1.99%) |
Oct 13, 2011 | 8.026 | 8.107 | 7.834 | 8.058 | 87,080 | -0.04(-0.50%) |
Oct 12, 2011 | 8.139 | 8.227 | 7.882 | 8.099 | 186,590 | +0.02(+0.30%) |
Oct 11, 2011 | 7.842 | 8.091 | 7.737 | 8.075 | 128,226 | +0.13(+1.62%) |
Oct 10, 2011 | 7.874 | 7.970 | 7.777 | 7.946 | 127,591 | +0.24(+3.13%) |
Oct 07, 2011 | 8.010 | 8.075 | 7.649 | 7.705 | 148,717 | -0.31(-3.91%) |
Oct 06, 2011 | 7.930 | 8.103 | 7.866 | 8.018 | 170,621 | +0.04(+0.50%) |
Oct 05, 2011 | 7.665 | 8.083 | 7.496 | 7.978 | 227,234 | +0.31(+3.98%) |
Oct 04, 2011 | 6.540 | 7.745 | 6.540 | 7.673 | 378,575 | +1.17(+18.05%) |