Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 8.985 | 9.102 | 8.961 | 8.994 | 1,130,844 | -0.01(-0.07%) |
Dec 29, 2011 | 9.049 | 9.076 | 8.980 | 8.999 | 742,644 | +0.01(+0.16%) |
Dec 28, 2011 | 9.140 | 9.140 | 8.959 | 8.985 | 506,667 | -0.16(-1.79%) |
Dec 27, 2011 | 9.128 | 9.231 | 9.128 | 9.149 | 522,034 | -0.03(-0.32%) |
Dec 23, 2011 | 9.248 | 9.298 | 9.149 | 9.178 | 777,097 | +0.05(+0.58%) |
Dec 21, 2011 | 9.160 | 9.181 | 9.114 | 9.125 | 1,488,914 | +0.04(+0.45%) |
Dec 20, 2011 | 9.090 | 9.160 | 9.052 | 9.084 | 721,063 | +0.06(+0.65%) |
Dec 19, 2011 | 9.061 | 9.132 | 9.005 | 9.026 | 1,004,847 | -0.15(-1.66%) |
Dec 16, 2011 | 9.193 | 9.231 | 9.134 | 9.178 | 1,488,771 | +0.06(+0.67%) |
Dec 15, 2011 | 9.345 | 9.345 | 9.102 | 9.117 | 718,626 | +0.04(+0.45%) |
Dec 14, 2011 | 9.102 | 9.160 | 9.073 | 9.076 | 788,075 | -0.16(-1.68%) |
Dec 13, 2011 | 9.263 | 9.339 | 9.207 | 9.231 | 383,110 | -0.04(-0.44%) |
Dec 12, 2011 | 9.283 | 9.315 | 9.222 | 9.272 | 906,170 | -0.05(-0.50%) |
Dec 09, 2011 | 9.295 | 9.365 | 9.242 | 9.318 | 717,969 | +0.01(+0.06%) |
Dec 08, 2011 | 9.343 | 9.424 | 9.298 | 9.313 | 619,398 | -0.06(-0.66%) |
Dec 07, 2011 | 9.365 | 9.421 | 9.336 | 9.374 | 843,095 | -0.04(-0.44%) |
Dec 06, 2011 | 9.491 | 9.538 | 9.400 | 9.415 | 874,919 | -0.11(-1.14%) |
Dec 05, 2011 | 9.497 | 9.611 | 9.427 | 9.523 | 779,551 | -0.04(-0.37%) |
Dec 02, 2011 | 9.596 | 9.629 | 9.538 | 9.558 | 468,296 | -0.04(-0.43%) |
Dec 01, 2011 | 9.500 | 9.672 | 9.497 | 9.599 | 1,328,307 | +0.02(+0.18%) |
Nov 30, 2011 | 9.675 | 9.675 | 9.459 | 9.582 | 1,427,948 | +0.27(+2.86%) |
Nov 29, 2011 | 9.301 | 9.392 | 9.263 | 9.315 | 877,849 | -0.11(-1.21%) |
Nov 28, 2011 | 9.468 | 9.497 | 9.351 | 9.430 | 707,421 | +0.09(+0.94%) |
Nov 25, 2011 | 9.462 | 9.550 | 9.330 | 9.342 | 470,330 | -0.16(-1.69%) |
Nov 23, 2011 | 9.544 | 9.602 | 9.488 | 9.503 | 512,672 | +0.01(+0.09%) |
Nov 22, 2011 | 9.494 | 9.552 | 9.454 | 9.494 | 730,346 | +0.06(+0.65%) |
Nov 21, 2011 | 9.599 | 9.599 | 9.432 | 9.432 | 513,694 | -0.23(-2.33%) |
Nov 18, 2011 | 9.737 | 9.757 | 9.655 | 9.658 | 259,373 | -0.08(-0.78%) |
Nov 17, 2011 | 9.725 | 9.886 | 9.684 | 9.734 | 498,563 | -0.09(-0.92%) |
Nov 16, 2011 | 9.722 | 9.936 | 9.722 | 9.825 | 649,832 | +0.04(+0.39%) |
Nov 15, 2011 | 9.707 | 9.795 | 9.678 | 9.786 | 435,877 | +0.08(+0.81%) |
Nov 14, 2011 | 9.757 | 9.772 | 9.669 | 9.707 | 343,653 | -0.09(-0.90%) |
Nov 11, 2011 | 9.792 | 9.839 | 9.687 | 9.795 | 669,468 | +0.07(+0.69%) |
Nov 10, 2011 | 9.757 | 9.833 | 9.716 | 9.728 | 754,740 | -0.02(-0.18%) |
Nov 09, 2011 | 9.763 | 9.833 | 9.728 | 9.746 | 650,037 | -0.22(-2.17%) |
Nov 08, 2011 | 9.977 | 9.985 | 9.930 | 9.962 | 555,175 | +0.01(+0.06%) |
Nov 07, 2011 | 9.865 | 9.962 | 9.851 | 9.956 | 350,756 | +0.07(+0.71%) |
Nov 04, 2011 | 9.985 | 10.07 | 9.830 | 9.886 | 381,059 | -0.12(-1.17%) |
Nov 03, 2011 | 10.05 | 10.05 | 9.889 | 10.00 | 480,198 | +0.04(+0.41%) |
Nov 02, 2011 | 9.874 | 9.974 | 9.781 | 9.962 | 890,628 | +0.33(+3.43%) |
Nov 01, 2011 | 9.746 | 9.827 | 9.585 | 9.631 | 713,157 | -0.26(-2.60%) |
Oct 31, 2011 | 9.868 | 10.01 | 9.743 | 9.889 | 510,693 | -0.04(-0.38%) |
Oct 28, 2011 | 9.877 | 9.965 | 9.871 | 9.927 | 778,621 | -0.15(-1.48%) |
Oct 27, 2011 | 9.842 | 10.09 | 9.816 | 10.08 | 1,257,972 | +0.25(+2.50%) |
Oct 26, 2011 | 9.784 | 9.860 | 9.728 | 9.830 | 419,050 | +0.15(+1.51%) |
Oct 25, 2011 | 9.710 | 9.740 | 9.640 | 9.684 | 515,885 | -0.08(-0.87%) |
Oct 24, 2011 | 9.482 | 9.769 | 9.482 | 9.769 | 786,455 | +0.29(+3.09%) |
Oct 21, 2011 | 9.494 | 9.588 | 9.465 | 9.476 | 707,264 | +0.01(+0.12%) |
Oct 20, 2011 | 9.617 | 9.649 | 9.418 | 9.465 | 1,134,744 | -0.21(-2.15%) |
Oct 19, 2011 | 9.658 | 9.725 | 9.593 | 9.672 | 742,815 | +0.04(+0.39%) |
Oct 18, 2011 | 9.421 | 9.649 | 9.403 | 9.634 | 742,148 | +0.17(+1.76%) |
Oct 17, 2011 | 9.506 | 9.509 | 9.389 | 9.468 | 962,006 | -0.04(-0.37%) |
Oct 14, 2011 | 9.523 | 9.561 | 9.430 | 9.503 | 1,390,104 | -0.18(-1.81%) |
Oct 13, 2011 | 9.611 | 9.710 | 9.582 | 9.678 | 1,640,372 | -0.06(-0.66%) |
Oct 12, 2011 | 9.664 | 9.833 | 9.649 | 9.743 | 974,311 | +0.10(+1.03%) |
Oct 11, 2011 | 9.585 | 9.661 | 9.526 | 9.643 | 404,609 | -0.06(-0.66%) |
Oct 10, 2011 | 9.538 | 9.737 | 9.520 | 9.707 | 683,725 | +0.28(+2.98%) |
Oct 07, 2011 | 9.520 | 9.631 | 9.406 | 9.427 | 830,400 | -0.42(-4.25%) |
Oct 06, 2011 | 9.901 | 9.904 | 9.740 | 9.845 | 1,146,259 | -0.06(-0.59%) |
Oct 05, 2011 | 9.786 | 9.926 | 9.722 | 9.904 | 776,386 | +0.25(+2.54%) |
Oct 04, 2011 | 9.441 | 9.658 | 9.383 | 9.658 | 1,392,042 | +0.28(+2.96%) |