Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 9.674 | 9.835 | 9.674 | 9.754 | 8,440,810 | +0.34(+3.62%) |
Nov 29, 2011 | 9.314 | 9.531 | 9.252 | 9.413 | 3,289,970 | +0.15(+1.61%) |
Nov 28, 2011 | 9.172 | 9.265 | 9.103 | 9.265 | 4,755,790 | +0.33(+3.68%) |
Nov 25, 2011 | 9.035 | 9.072 | 8.936 | 8.936 | 1,340,872 | -0.09(-1.03%) |
Nov 23, 2011 | 9.277 | 9.296 | 9.004 | 9.029 | 3,732,993 | -0.36(-3.83%) |
Nov 22, 2011 | 9.351 | 9.463 | 9.348 | 9.389 | 5,302,444 | +0.04(+0.40%) |
Nov 21, 2011 | 9.457 | 9.513 | 9.296 | 9.351 | 4,638,402 | -0.24(-2.52%) |
Nov 18, 2011 | 9.630 | 9.668 | 9.525 | 9.593 | 3,492,771 | +0.04(+0.39%) |
Nov 17, 2011 | 9.593 | 9.717 | 9.472 | 9.556 | 4,156,992 | -0.06(-0.58%) |
Nov 16, 2011 | 9.761 | 9.823 | 9.606 | 9.612 | 4,245,699 | -0.27(-2.70%) |
Nov 15, 2011 | 9.618 | 9.909 | 9.603 | 9.878 | 4,950,522 | +0.20(+2.05%) |
Nov 14, 2011 | 9.810 | 9.810 | 9.599 | 9.680 | 3,392,864 | -0.19(-1.89%) |
Nov 11, 2011 | 9.742 | 9.897 | 9.717 | 9.866 | 2,050,542 | +0.24(+2.45%) |
Nov 10, 2011 | 9.643 | 9.674 | 9.525 | 9.630 | 3,188,891 | +0.12(+1.24%) |
Nov 09, 2011 | 9.686 | 9.717 | 9.426 | 9.513 | 6,283,828 | -0.12(-1.22%) |
Nov 08, 2011 | 9.606 | 9.655 | 9.413 | 9.630 | 2,761,335 | +0.07(+0.78%) |
Nov 07, 2011 | 9.500 | 9.655 | 9.376 | 9.556 | 2,251,944 | +0.06(+0.65%) |
Nov 04, 2011 | 9.407 | 9.513 | 9.345 | 9.494 | 2,810,045 | -0.02(-0.26%) |
Nov 03, 2011 | 9.432 | 9.544 | 9.215 | 9.519 | 4,344,335 | +0.20(+2.20%) |
Nov 02, 2011 | 9.339 | 9.389 | 9.215 | 9.314 | 3,981,077 | +0.08(+0.87%) |
Nov 01, 2011 | 9.246 | 9.389 | 9.178 | 9.234 | 5,774,836 | -0.25(-2.62%) |
Oct 31, 2011 | 9.444 | 9.550 | 9.364 | 9.482 | 5,249,701 | -0.09(-0.97%) |
Oct 28, 2011 | 9.537 | 9.587 | 9.451 | 9.575 | 3,566,025 | +0.10(+1.05%) |
Oct 27, 2011 | 9.562 | 9.624 | 9.354 | 9.475 | 6,824,619 | +0.24(+2.62%) |
Oct 26, 2011 | 9.190 | 9.314 | 9.035 | 9.234 | 4,597,704 | +0.21(+2.34%) |
Oct 25, 2011 | 9.240 | 9.314 | 9.004 | 9.023 | 3,098,273 | -0.26(-2.81%) |
Oct 24, 2011 | 8.986 | 9.289 | 8.973 | 9.283 | 3,783,393 | +0.35(+3.89%) |
Oct 21, 2011 | 8.936 | 8.979 | 8.861 | 8.936 | 6,464,981 | +0.12(+1.41%) |
Oct 20, 2011 | 8.824 | 8.889 | 8.694 | 8.812 | 3,906,002 | +0.02(+0.28%) |
Oct 19, 2011 | 8.930 | 9.041 | 8.762 | 8.787 | 3,881,978 | -0.12(-1.39%) |
Oct 18, 2011 | 8.787 | 9.010 | 8.725 | 8.911 | 6,394,492 | +0.11(+1.20%) |
Oct 17, 2011 | 9.178 | 9.190 | 8.793 | 8.806 | 6,422,058 | -0.42(-4.57%) |
Oct 14, 2011 | 9.283 | 9.296 | 9.122 | 9.227 | 3,172,414 | +0.10(+1.09%) |
Oct 13, 2011 | 9.141 | 9.199 | 9.054 | 9.128 | 4,477,326 | -0.06(-0.67%) |
Oct 12, 2011 | 9.203 | 9.302 | 9.066 | 9.190 | 6,009,096 | +0.07(+0.75%) |
Oct 11, 2011 | 8.880 | 9.153 | 8.803 | 9.122 | 4,650,782 | +0.19(+2.08%) |
Oct 10, 2011 | 8.762 | 8.936 | 8.737 | 8.936 | 4,215,065 | +0.37(+4.34%) |
Oct 07, 2011 | 8.651 | 8.706 | 8.502 | 8.564 | 3,819,520 | -0.03(-0.36%) |
Oct 06, 2011 | 8.483 | 8.601 | 8.443 | 8.595 | 5,377,261 | +0.10(+1.17%) |
Oct 05, 2011 | 8.421 | 8.558 | 8.341 | 8.496 | 6,941,729 | +0.12(+1.41%) |
Oct 04, 2011 | 8.037 | 8.390 | 7.944 | 8.378 | 9,114,796 | +0.24(+2.97%) |
Oct 03, 2011 | 8.266 | 8.415 | 8.068 | 8.136 | 7,320,872 | -0.12(-1.43%) |
Sep 30, 2011 | 8.390 | 8.458 | 8.254 | 8.254 | 4,044,426 | -0.26(-3.06%) |
Sep 29, 2011 | 8.558 | 8.595 | 8.353 | 8.514 | 5,160,882 | +0.14(+1.63%) |
Sep 28, 2011 | 8.551 | 8.644 | 8.372 | 8.378 | 5,210,876 | -0.16(-1.82%) |
Sep 27, 2011 | 8.694 | 8.762 | 8.489 | 8.533 | 4,216,405 | +0.00(+0.00%) |
Sep 26, 2011 | 8.403 | 8.539 | 8.155 | 8.533 | 6,805,083 | +0.27(+3.23%) |
Sep 23, 2011 | 8.124 | 8.272 | 8.080 | 8.266 | 6,108,187 | +0.12(+1.52%) |
Sep 22, 2011 | 7.907 | 8.241 | 7.894 | 8.142 | 11,585,254 | -0.02(-0.23%) |
Sep 21, 2011 | 8.756 | 8.775 | 8.148 | 8.161 | 9,735,512 | -0.58(-6.60%) |
Sep 20, 2011 | 8.750 | 8.998 | 8.644 | 8.737 | 8,485,313 | +0.00(+0.00%) |
Sep 19, 2011 | 8.595 | 8.812 | 8.527 | 8.737 | 7,229,086 | -0.02(-0.28%) |
Sep 16, 2011 | 8.880 | 8.911 | 8.682 | 8.762 | 6,679,369 | -0.04(-0.49%) |
Sep 15, 2011 | 8.551 | 8.905 | 8.477 | 8.806 | 11,100,537 | +0.34(+4.03%) |
Sep 14, 2011 | 8.241 | 8.527 | 8.117 | 8.465 | 7,291,650 | +0.29(+3.49%) |
Sep 13, 2011 | 8.130 | 8.254 | 8.047 | 8.179 | 5,386,235 | +0.05(+0.61%) |
Sep 12, 2011 | 7.995 | 8.246 | 7.872 | 8.130 | 8,615,380 | +0.08(+0.99%) |
Sep 09, 2011 | 8.369 | 8.418 | 8.013 | 8.050 | 11,209,107 | -0.28(-3.38%) |
Sep 08, 2011 | 8.602 | 8.626 | 8.314 | 8.332 | 8,876,010 | -0.34(-3.89%) |
Sep 07, 2011 | 8.387 | 8.746 | 8.295 | 8.669 | 10,614,230 | +0.40(+4.82%) |
Sep 06, 2011 | 7.946 | 8.283 | 7.940 | 8.271 | 11,564,576 | +0.05(+0.60%) |
Sep 02, 2011 | 8.498 | 9.074 | 8.081 | 8.222 | 22,155,266 | -1.09(-11.66%) |