Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 10.29 | 10.29 | 10.23 | 10.23 | 38,151 | -0.05(-0.53%) |
Dec 29, 2011 | 10.15 | 10.29 | 10.15 | 10.29 | 57,563 | +0.16(+1.53%) |
Dec 28, 2011 | 10.29 | 10.30 | 10.13 | 10.13 | 205,987 | -0.18(-1.73%) |
Dec 27, 2011 | 10.29 | 10.35 | 10.29 | 10.31 | 87,785 | -0.01(-0.07%) |
Dec 23, 2011 | 10.29 | 10.32 | 10.24 | 10.32 | 75,237 | +0.19(+1.92%) |
Dec 21, 2011 | 10.03 | 10.12 | 9.992 | 10.12 | 79,600 | +0.08(+0.84%) |
Dec 20, 2011 | 9.917 | 10.05 | 9.917 | 10.04 | 249,220 | +0.36(+3.73%) |
Dec 19, 2011 | 9.909 | 9.909 | 9.671 | 9.678 | 75,606 | -0.19(-1.95%) |
Dec 16, 2011 | 9.886 | 9.991 | 9.832 | 9.870 | 48,342 | +0.05(+0.55%) |
Dec 15, 2011 | 9.894 | 9.932 | 9.809 | 9.817 | 59,422 | +0.03(+0.31%) |
Dec 14, 2011 | 9.763 | 9.878 | 9.732 | 9.786 | 53,701 | -0.04(-0.39%) |
Dec 13, 2011 | 10.01 | 10.08 | 9.763 | 9.824 | 114,005 | -0.14(-1.39%) |
Dec 12, 2011 | 9.972 | 10.02 | 9.909 | 9.963 | 79,282 | -0.20(-1.97%) |
Dec 09, 2011 | 10.09 | 10.18 | 10.09 | 10.16 | 60,116 | +0.19(+1.93%) |
Dec 08, 2011 | 10.20 | 10.20 | 9.940 | 9.970 | 90,602 | -0.29(-2.85%) |
Dec 07, 2011 | 10.08 | 10.27 | 10.04 | 10.26 | 42,658 | +0.06(+0.60%) |
Dec 06, 2011 | 10.16 | 10.24 | 10.11 | 10.20 | 45,657 | -0.01(-0.08%) |
Dec 05, 2011 | 10.25 | 10.29 | 10.13 | 10.21 | 53,900 | +0.15(+1.53%) |
Dec 02, 2011 | 10.11 | 10.20 | 10.03 | 10.05 | 36,419 | +0.07(+0.69%) |
Dec 01, 2011 | 9.947 | 10.06 | 9.947 | 9.986 | 45,369 | -0.10(-0.99%) |
Nov 30, 2011 | 9.863 | 10.09 | 9.847 | 10.09 | 91,722 | +0.55(+5.81%) |
Nov 29, 2011 | 9.601 | 9.617 | 9.513 | 9.532 | 135,090 | -0.05(-0.48%) |
Nov 28, 2011 | 9.611 | 9.624 | 9.494 | 9.578 | 296,348 | +0.25(+2.64%) |
Nov 25, 2011 | 9.271 | 9.418 | 9.248 | 9.332 | 28,315 | +0.04(+0.41%) |
Nov 23, 2011 | 9.440 | 9.455 | 9.294 | 9.294 | 61,415 | -0.25(-2.66%) |
Nov 22, 2011 | 9.586 | 9.648 | 9.518 | 9.548 | 42,913 | -0.08(-0.80%) |
Nov 21, 2011 | 9.617 | 9.671 | 9.548 | 9.624 | 167,555 | -0.18(-1.88%) |
Nov 18, 2011 | 9.794 | 9.878 | 9.740 | 9.809 | 153,834 | +0.03(+0.31%) |
Nov 17, 2011 | 9.909 | 9.978 | 9.732 | 9.778 | 129,390 | -0.15(-1.55%) |
Nov 16, 2011 | 10.03 | 10.13 | 9.932 | 9.932 | 24,126 | -0.20(-1.97%) |
Nov 15, 2011 | 9.986 | 10.19 | 9.986 | 10.13 | 73,197 | +0.05(+0.46%) |
Nov 14, 2011 | 10.19 | 10.33 | 10.03 | 10.09 | 92,137 | -0.17(-1.65%) |
Nov 11, 2011 | 10.23 | 10.30 | 10.23 | 10.25 | 67,326 | +0.18(+1.83%) |
Nov 10, 2011 | 10.13 | 10.13 | 9.996 | 10.07 | 61,093 | +0.10(+1.00%) |
Nov 09, 2011 | 10.19 | 10.22 | 9.955 | 9.970 | 123,695 | -0.49(-4.70%) |
Nov 08, 2011 | 10.41 | 10.49 | 10.25 | 10.46 | 33,083 | +0.14(+1.34%) |
Nov 07, 2011 | 10.30 | 10.32 | 10.15 | 10.32 | 51,928 | +0.06(+0.60%) |
Nov 04, 2011 | 10.14 | 10.28 | 10.09 | 10.26 | 126,824 | -0.04(-0.37%) |
Nov 03, 2011 | 10.25 | 10.32 | 10.00 | 10.30 | 24,152 | +0.18(+1.82%) |
Nov 02, 2011 | 10.05 | 10.13 | 9.970 | 10.12 | 74,766 | +0.26(+2.65%) |
Nov 01, 2011 | 9.947 | 10.10 | 9.840 | 9.855 | 143,506 | -0.43(-4.19%) |
Oct 31, 2011 | 10.45 | 10.50 | 10.29 | 10.29 | 70,638 | -0.34(-3.18%) |
Oct 28, 2011 | 10.65 | 10.67 | 10.55 | 10.62 | 22,330 | -0.06(-0.58%) |
Oct 27, 2011 | 10.55 | 10.73 | 10.45 | 10.69 | 141,242 | +0.52(+5.06%) |
Oct 26, 2011 | 10.16 | 10.18 | 9.955 | 10.17 | 57,974 | +0.24(+2.40%) |
Oct 25, 2011 | 10.15 | 10.15 | 9.932 | 9.932 | 165,586 | -0.36(-3.51%) |
Oct 24, 2011 | 10.06 | 10.29 | 10.06 | 10.29 | 73,344 | +0.26(+2.61%) |
Oct 21, 2011 | 9.878 | 10.03 | 9.870 | 10.03 | 440,007 | +0.28(+2.84%) |
Oct 20, 2011 | 9.601 | 9.782 | 9.525 | 9.755 | 235,590 | +0.12(+1.28%) |
Oct 19, 2011 | 9.755 | 9.847 | 9.621 | 9.632 | 46,587 | -0.15(-1.57%) |
Oct 18, 2011 | 9.502 | 9.832 | 9.363 | 9.786 | 85,619 | +0.40(+4.26%) |
Oct 17, 2011 | 9.624 | 9.624 | 9.386 | 9.386 | 39,228 | -0.32(-3.25%) |
Oct 14, 2011 | 9.648 | 9.709 | 9.540 | 9.701 | 135,121 | +0.17(+1.77%) |
Oct 13, 2011 | 9.555 | 9.601 | 9.417 | 9.532 | 125,641 | -0.14(-1.43%) |
Oct 12, 2011 | 9.586 | 9.801 | 9.571 | 9.671 | 101,544 | +0.18(+1.86%) |
Oct 11, 2011 | 9.417 | 9.527 | 9.355 | 9.494 | 48,457 | -0.01(-0.08%) |
Oct 10, 2011 | 9.323 | 9.502 | 9.323 | 9.502 | 36,540 | +0.42(+4.57%) |
Oct 07, 2011 | 9.360 | 9.375 | 9.086 | 9.086 | 25,856 | -0.30(-3.19%) |
Oct 06, 2011 | 9.302 | 9.386 | 9.202 | 9.386 | 125,460 | +0.27(+2.95%) |
Oct 05, 2011 | 8.963 | 9.156 | 8.863 | 9.117 | 58,670 | +0.15(+1.63%) |
Oct 04, 2011 | 8.579 | 8.971 | 8.456 | 8.971 | 281,828 | +0.30(+3.46%) |