Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 10.74 | 10.93 | 10.55 | 10.90 | 2,219,783 | +0.66(+6.43%) |
Nov 29, 2011 | 10.38 | 10.54 | 10.19 | 10.24 | 2,859,521 | +0.21(+2.13%) |
Nov 28, 2011 | 9.823 | 10.15 | 9.656 | 10.03 | 1,417,836 | +0.91(+9.97%) |
Nov 25, 2011 | 9.091 | 9.230 | 9.091 | 9.118 | 684,500 | -0.11(-1.21%) |
Nov 23, 2011 | 9.536 | 9.536 | 9.146 | 9.230 | 918,698 | -0.62(-6.31%) |
Nov 22, 2011 | 9.721 | 9.898 | 9.675 | 9.851 | 1,129,661 | +0.32(+3.31%) |
Nov 21, 2011 | 9.749 | 9.749 | 9.374 | 9.536 | 905,198 | -0.50(-4.99%) |
Nov 18, 2011 | 10.14 | 10.20 | 9.963 | 10.04 | 913,557 | +0.12(+1.22%) |
Nov 17, 2011 | 10.07 | 10.19 | 9.851 | 9.916 | 1,718,607 | +0.03(+0.28%) |
Nov 16, 2011 | 9.805 | 9.944 | 9.796 | 9.888 | 1,066,202 | +0.06(+0.66%) |
Nov 15, 2011 | 9.740 | 9.935 | 9.740 | 9.823 | 711,809 | +0.17(+1.73%) |
Nov 14, 2011 | 9.731 | 9.777 | 9.564 | 9.656 | 541,049 | +0.32(+3.48%) |
Nov 11, 2011 | 9.267 | 9.462 | 9.248 | 9.332 | 581,974 | +0.31(+3.39%) |
Nov 10, 2011 | 9.081 | 9.137 | 8.905 | 9.026 | 604,886 | -0.12(-1.32%) |
Nov 09, 2011 | 9.313 | 9.471 | 9.100 | 9.146 | 774,096 | -0.89(-8.87%) |
Nov 08, 2011 | 10.02 | 10.07 | 9.888 | 10.04 | 652,450 | +0.05(+0.46%) |
Nov 07, 2011 | 9.833 | 10.10 | 9.833 | 9.990 | 1,013,205 | +0.25(+2.57%) |
Nov 04, 2011 | 9.471 | 9.758 | 9.323 | 9.740 | 1,080,917 | +0.69(+7.58%) |
Nov 03, 2011 | 9.128 | 9.137 | 8.859 | 9.054 | 1,666,351 | -0.46(-4.87%) |
Nov 02, 2011 | 9.564 | 9.619 | 9.397 | 9.517 | 801,075 | +0.20(+2.19%) |
Nov 01, 2011 | 9.387 | 9.443 | 9.211 | 9.313 | 1,557,356 | -0.02(-0.20%) |
Oct 31, 2011 | 9.647 | 9.647 | 9.332 | 9.332 | 892,598 | -0.52(-5.27%) |
Oct 28, 2011 | 9.786 | 9.870 | 9.738 | 9.851 | 828,056 | -0.28(-2.75%) |
Oct 27, 2011 | 10.01 | 10.25 | 9.925 | 10.13 | 940,493 | +0.34(+3.51%) |
Oct 26, 2011 | 9.870 | 9.944 | 9.656 | 9.786 | 1,076,051 | +0.22(+2.33%) |
Oct 25, 2011 | 9.823 | 9.849 | 9.527 | 9.564 | 872,545 | -0.40(-4.00%) |
Oct 24, 2011 | 9.851 | 9.981 | 9.805 | 9.963 | 1,242,280 | +0.27(+2.78%) |
Oct 21, 2011 | 9.471 | 9.805 | 9.471 | 9.694 | 2,357,421 | +1.09(+12.73%) |
Oct 20, 2011 | 8.710 | 8.849 | 8.413 | 8.599 | 1,231,719 | -0.45(-4.92%) |
Oct 19, 2011 | 9.165 | 9.174 | 8.938 | 9.044 | 2,373,930 | -0.06(-0.61%) |
Oct 18, 2011 | 8.933 | 9.128 | 8.798 | 9.100 | 2,255,585 | +0.26(+2.94%) |
Oct 17, 2011 | 9.063 | 9.081 | 8.831 | 8.840 | 1,254,292 | -0.17(-1.85%) |
Oct 14, 2011 | 9.007 | 9.062 | 8.914 | 9.007 | 607,441 | +0.22(+2.53%) |
Oct 13, 2011 | 8.905 | 8.914 | 8.710 | 8.784 | 934,178 | -0.29(-3.17%) |
Oct 12, 2011 | 8.989 | 9.313 | 8.951 | 9.072 | 1,595,794 | +0.51(+5.96%) |
Oct 11, 2011 | 8.460 | 8.580 | 8.367 | 8.562 | 1,308,737 | -0.06(-0.65%) |
Oct 10, 2011 | 8.395 | 8.664 | 8.376 | 8.618 | 954,074 | +0.81(+10.33%) |
Oct 07, 2011 | 7.922 | 7.968 | 7.718 | 7.811 | 844,855 | -0.06(-0.82%) |
Oct 06, 2011 | 7.811 | 7.903 | 7.783 | 7.875 | 1,108,734 | +0.49(+6.66%) |
Oct 05, 2011 | 7.235 | 7.402 | 7.087 | 7.384 | 1,345,462 | -0.09(-1.24%) |
Oct 04, 2011 | 7.143 | 7.523 | 7.106 | 7.477 | 990,966 | +0.24(+3.33%) |
Oct 03, 2011 | 7.486 | 7.588 | 7.217 | 7.235 | 796,850 | -0.32(-4.29%) |
Sep 30, 2011 | 7.690 | 7.834 | 7.522 | 7.560 | 1,265,274 | -0.46(-5.78%) |
Sep 29, 2011 | 7.829 | 8.228 | 7.829 | 8.024 | 2,786,748 | +0.86(+12.05%) |
Sep 28, 2011 | 7.365 | 7.365 | 7.133 | 7.161 | 1,054,943 | -0.28(-3.74%) |
Sep 27, 2011 | 7.449 | 7.597 | 7.337 | 7.439 | 1,028,179 | +0.25(+3.48%) |
Sep 26, 2011 | 7.106 | 7.198 | 6.846 | 7.189 | 1,590,552 | -0.19(-2.64%) |
Sep 23, 2011 | 7.310 | 7.449 | 7.226 | 7.384 | 1,149,557 | -0.09(-1.24%) |
Sep 22, 2011 | 7.634 | 7.708 | 7.361 | 7.477 | 1,278,846 | -0.80(-9.64%) |
Sep 21, 2011 | 8.358 | 8.498 | 8.256 | 8.274 | 1,675,089 | -0.40(-4.60%) |
Sep 20, 2011 | 8.645 | 8.887 | 8.608 | 8.673 | 1,303,398 | +0.42(+5.06%) |
Sep 19, 2011 | 8.237 | 8.302 | 8.117 | 8.256 | 735,318 | -0.21(-2.52%) |
Sep 16, 2011 | 8.488 | 8.599 | 8.432 | 8.469 | 1,646,371 | +0.27(+3.28%) |
Sep 15, 2011 | 8.126 | 8.256 | 8.061 | 8.200 | 920,488 | +0.19(+2.43%) |
Sep 14, 2011 | 7.987 | 8.107 | 7.838 | 8.005 | 1,381,359 | -0.10(-1.26%) |
Sep 13, 2011 | 7.959 | 8.200 | 7.903 | 8.107 | 752,685 | +0.08(+1.04%) |
Sep 12, 2011 | 7.811 | 8.033 | 7.792 | 8.024 | 733,834 | +0.05(+0.58%) |
Sep 09, 2011 | 8.172 | 8.191 | 7.931 | 7.977 | 946,915 | -0.29(-3.48%) |
Sep 08, 2011 | 8.246 | 8.349 | 8.172 | 8.265 | 1,013,744 | -0.33(-3.88%) |
Sep 07, 2011 | 8.506 | 8.673 | 8.460 | 8.599 | 687,714 | +0.61(+7.67%) |
Sep 06, 2011 | 7.913 | 7.996 | 7.699 | 7.987 | 1,741,481 | -0.55(-6.41%) |
Sep 02, 2011 | 8.682 | 8.738 | 8.515 | 8.534 | 930,349 | -0.44(-4.86%) |