Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 10.28 | 10.33 | 10.02 | 10.02 | 212,677 | -0.02(-0.22%) |
Dec 29, 2011 | 10.02 | 10.18 | 9.979 | 10.05 | 81,559 | +0.07(+0.67%) |
Dec 28, 2011 | 10.04 | 10.04 | 9.863 | 9.979 | 96,772 | -0.04(-0.39%) |
Dec 27, 2011 | 9.885 | 10.07 | 9.848 | 10.02 | 67,621 | +0.12(+1.18%) |
Dec 23, 2011 | 9.929 | 9.979 | 9.863 | 9.901 | 40,049 | +0.05(+0.51%) |
Dec 21, 2011 | 9.685 | 9.924 | 9.641 | 9.852 | 91,803 | +0.06(+0.62%) |
Dec 20, 2011 | 9.530 | 9.813 | 9.475 | 9.791 | 166,793 | +0.40(+4.31%) |
Dec 19, 2011 | 9.541 | 9.613 | 9.347 | 9.386 | 154,365 | -0.10(-1.05%) |
Dec 16, 2011 | 9.702 | 9.702 | 9.425 | 9.486 | 519,184 | -0.10(-1.04%) |
Dec 15, 2011 | 9.619 | 9.619 | 9.419 | 9.585 | 225,113 | +0.09(+0.93%) |
Dec 14, 2011 | 9.425 | 9.691 | 9.425 | 9.497 | 115,126 | +0.06(+0.59%) |
Dec 13, 2011 | 9.569 | 9.646 | 9.425 | 9.441 | 154,316 | -0.05(-0.53%) |
Dec 12, 2011 | 9.430 | 9.519 | 9.336 | 9.491 | 112,054 | -0.06(-0.64%) |
Dec 09, 2011 | 9.258 | 9.635 | 9.258 | 9.552 | 162,536 | +0.34(+3.67%) |
Dec 08, 2011 | 9.414 | 9.414 | 9.181 | 9.214 | 125,008 | -0.29(-3.09%) |
Dec 07, 2011 | 9.342 | 9.530 | 9.164 | 9.508 | 136,352 | +0.13(+1.36%) |
Dec 06, 2011 | 9.353 | 9.558 | 9.281 | 9.380 | 177,257 | -0.01(-0.06%) |
Dec 05, 2011 | 9.303 | 9.419 | 9.098 | 9.386 | 143,187 | +0.24(+2.61%) |
Dec 02, 2011 | 9.408 | 9.419 | 9.125 | 9.147 | 117,447 | -0.16(-1.67%) |
Dec 01, 2011 | 9.297 | 9.430 | 9.214 | 9.303 | 154,729 | -0.05(-0.53%) |
Nov 30, 2011 | 9.014 | 9.375 | 8.920 | 9.353 | 346,426 | +0.61(+6.98%) |
Nov 29, 2011 | 8.854 | 8.865 | 8.698 | 8.743 | 485,221 | -0.13(-1.44%) |
Nov 28, 2011 | 8.909 | 8.926 | 8.759 | 8.870 | 150,505 | +0.22(+2.50%) |
Nov 25, 2011 | 8.632 | 8.793 | 8.626 | 8.654 | 57,280 | -0.01(-0.06%) |
Nov 23, 2011 | 8.926 | 8.926 | 8.654 | 8.660 | 111,655 | -0.32(-3.58%) |
Nov 22, 2011 | 9.048 | 9.131 | 8.965 | 8.981 | 62,681 | -0.06(-0.61%) |
Nov 21, 2011 | 9.203 | 9.264 | 9.020 | 9.037 | 151,120 | -0.30(-3.26%) |
Nov 18, 2011 | 9.292 | 9.380 | 9.253 | 9.342 | 94,382 | +0.06(+0.60%) |
Nov 17, 2011 | 9.286 | 9.408 | 9.214 | 9.286 | 296,308 | -0.01(-0.06%) |
Nov 16, 2011 | 9.364 | 9.488 | 9.264 | 9.292 | 111,193 | -0.18(-1.87%) |
Nov 15, 2011 | 9.303 | 9.541 | 9.242 | 9.469 | 113,444 | +0.16(+1.67%) |
Nov 14, 2011 | 9.580 | 9.619 | 9.292 | 9.314 | 109,878 | -0.31(-3.23%) |
Nov 11, 2011 | 9.580 | 9.730 | 9.580 | 9.624 | 168,029 | +0.16(+1.64%) |
Nov 10, 2011 | 9.569 | 9.569 | 9.380 | 9.469 | 287,969 | +0.02(+0.18%) |
Nov 09, 2011 | 9.752 | 9.924 | 9.430 | 9.452 | 137,956 | -0.53(-5.28%) |
Nov 08, 2011 | 9.907 | 10.02 | 9.608 | 9.979 | 93,933 | +0.15(+1.52%) |
Nov 07, 2011 | 9.874 | 9.979 | 9.646 | 9.829 | 72,262 | +0.06(+0.57%) |
Nov 04, 2011 | 9.752 | 9.818 | 9.669 | 9.774 | 43,999 | -0.04(-0.45%) |
Nov 03, 2011 | 9.757 | 9.857 | 9.480 | 9.818 | 126,013 | +0.14(+1.49%) |
Nov 02, 2011 | 9.680 | 9.779 | 9.497 | 9.674 | 118,627 | +0.15(+1.57%) |
Nov 01, 2011 | 9.552 | 9.852 | 9.480 | 9.524 | 135,584 | -0.37(-3.70%) |
Oct 31, 2011 | 9.813 | 10.00 | 9.735 | 9.890 | 101,695 | -0.08(-0.78%) |
Oct 28, 2011 | 10.05 | 10.15 | 9.941 | 9.968 | 140,732 | -0.14(-1.37%) |
Oct 27, 2011 | 9.846 | 10.16 | 9.696 | 10.11 | 282,458 | +0.53(+5.56%) |
Oct 26, 2011 | 9.663 | 9.663 | 9.391 | 9.574 | 125,532 | +0.05(+0.52%) |
Oct 25, 2011 | 9.641 | 9.730 | 9.497 | 9.524 | 135,824 | -0.22(-2.28%) |
Oct 24, 2011 | 9.425 | 9.802 | 9.386 | 9.746 | 145,415 | +0.30(+3.17%) |
Oct 21, 2011 | 9.353 | 9.469 | 9.164 | 9.447 | 200,708 | +0.23(+2.53%) |
Oct 20, 2011 | 9.131 | 9.231 | 8.926 | 9.214 | 75,735 | +0.10(+1.09%) |
Oct 19, 2011 | 9.253 | 9.269 | 9.070 | 9.114 | 78,085 | -0.14(-1.56%) |
Oct 18, 2011 | 9.026 | 9.386 | 8.953 | 9.258 | 164,984 | +0.30(+3.41%) |
Oct 17, 2011 | 9.020 | 9.075 | 8.898 | 8.953 | 142,792 | -0.14(-1.52%) |
Oct 14, 2011 | 9.269 | 9.286 | 9.048 | 9.092 | 241,404 | -0.10(-1.09%) |
Oct 13, 2011 | 9.098 | 9.281 | 9.037 | 9.192 | 54,937 | +0.03(+0.36%) |
Oct 12, 2011 | 9.142 | 9.220 | 8.998 | 9.159 | 130,111 | +0.08(+0.92%) |
Oct 11, 2011 | 9.092 | 9.170 | 9.020 | 9.075 | 114,110 | -0.11(-1.15%) |
Oct 10, 2011 | 8.926 | 9.192 | 8.926 | 9.181 | 132,941 | +0.39(+4.41%) |
Oct 07, 2011 | 9.125 | 9.175 | 8.737 | 8.793 | 144,758 | -0.32(-3.47%) |
Oct 06, 2011 | 9.131 | 9.142 | 8.953 | 9.109 | 128,980 | +0.13(+1.42%) |
Oct 05, 2011 | 9.086 | 9.086 | 8.754 | 8.981 | 140,205 | -0.12(-1.37%) |
Oct 04, 2011 | 8.385 | 9.286 | 8.385 | 9.106 | 225,803 | +0.68(+8.11%) |