Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 10.10 | 10.73 | 10.03 | 10.73 | 1,278,347 | +0.76(+7.59%) |
Nov 29, 2011 | 9.666 | 10.00 | 9.578 | 9.976 | 383,350 | +0.27(+2.80%) |
Nov 28, 2011 | 9.401 | 9.704 | 9.294 | 9.704 | 387,374 | +0.58(+6.36%) |
Nov 25, 2011 | 9.155 | 9.263 | 9.042 | 9.124 | 152,665 | -0.07(-0.76%) |
Nov 23, 2011 | 9.345 | 9.414 | 9.136 | 9.193 | 272,579 | -0.27(-2.87%) |
Nov 22, 2011 | 9.673 | 9.767 | 9.357 | 9.465 | 551,471 | -0.23(-2.34%) |
Nov 21, 2011 | 9.837 | 9.837 | 9.528 | 9.692 | 248,321 | -0.35(-3.46%) |
Nov 18, 2011 | 10.20 | 10.24 | 9.843 | 10.04 | 304,859 | -0.18(-1.73%) |
Nov 17, 2011 | 10.35 | 10.42 | 10.16 | 10.22 | 611,525 | -0.03(-0.31%) |
Nov 16, 2011 | 10.16 | 10.32 | 10.02 | 10.25 | 490,151 | +0.00(+0.00%) |
Nov 15, 2011 | 10.12 | 10.34 | 10.10 | 10.25 | 1,000,097 | +0.05(+0.46%) |
Nov 14, 2011 | 10.30 | 10.32 | 10.04 | 10.20 | 1,586,967 | -0.14(-1.31%) |
Nov 11, 2011 | 9.881 | 10.35 | 9.849 | 10.34 | 494,188 | +0.57(+5.88%) |
Nov 10, 2011 | 10.16 | 10.21 | 9.736 | 9.761 | 301,162 | -0.23(-2.34%) |
Nov 09, 2011 | 10.18 | 10.34 | 9.988 | 9.995 | 528,576 | -0.40(-3.82%) |
Nov 08, 2011 | 10.55 | 10.55 | 10.32 | 10.39 | 639,223 | -0.08(-0.78%) |
Nov 07, 2011 | 10.60 | 10.72 | 10.35 | 10.47 | 873,704 | +0.04(+0.36%) |
Nov 04, 2011 | 10.35 | 10.52 | 10.08 | 10.44 | 712,068 | +0.25(+2.48%) |
Nov 03, 2011 | 9.837 | 10.23 | 9.679 | 10.18 | 469,834 | +0.26(+2.67%) |
Nov 02, 2011 | 9.849 | 9.938 | 9.673 | 9.919 | 497,205 | +0.25(+2.54%) |
Nov 01, 2011 | 9.786 | 9.982 | 9.603 | 9.673 | 476,256 | -0.45(-4.49%) |
Oct 31, 2011 | 9.830 | 10.20 | 9.830 | 10.13 | 386,144 | +0.13(+1.33%) |
Oct 28, 2011 | 10.04 | 10.31 | 9.957 | 9.995 | 347,225 | -0.06(-0.56%) |
Oct 27, 2011 | 10.00 | 10.10 | 9.730 | 10.05 | 1,066,459 | +0.41(+4.25%) |
Oct 26, 2011 | 9.717 | 9.761 | 9.512 | 9.641 | 851,101 | +0.03(+0.33%) |
Oct 25, 2011 | 9.824 | 9.957 | 9.572 | 9.610 | 520,415 | -0.27(-2.75%) |
Oct 24, 2011 | 9.698 | 10.09 | 9.641 | 9.881 | 339,555 | +0.24(+2.49%) |
Oct 21, 2011 | 9.717 | 9.761 | 9.465 | 9.641 | 380,954 | +0.09(+0.92%) |
Oct 20, 2011 | 9.338 | 9.584 | 9.338 | 9.553 | 491,577 | +0.18(+1.95%) |
Oct 19, 2011 | 9.547 | 9.635 | 9.275 | 9.370 | 293,150 | -0.21(-2.24%) |
Oct 18, 2011 | 9.408 | 9.723 | 9.181 | 9.584 | 487,634 | +0.20(+2.08%) |
Oct 17, 2011 | 9.547 | 9.547 | 9.313 | 9.389 | 581,671 | -0.23(-2.43%) |
Oct 14, 2011 | 9.698 | 9.805 | 9.553 | 9.622 | 785,678 | +0.01(+0.07%) |
Oct 13, 2011 | 9.465 | 9.635 | 9.345 | 9.616 | 605,735 | +0.08(+0.86%) |
Oct 12, 2011 | 9.351 | 9.635 | 9.351 | 9.534 | 352,993 | +0.27(+2.93%) |
Oct 11, 2011 | 9.042 | 9.300 | 8.897 | 9.263 | 677,488 | +0.16(+1.80%) |
Oct 10, 2011 | 8.979 | 9.117 | 8.726 | 9.099 | 665,470 | +0.30(+3.37%) |
Oct 07, 2011 | 8.966 | 8.998 | 8.632 | 8.802 | 375,995 | -0.16(-1.76%) |
Oct 06, 2011 | 8.739 | 8.998 | 8.625 | 8.960 | 416,364 | +0.22(+2.53%) |
Oct 05, 2011 | 8.587 | 8.808 | 8.392 | 8.739 | 278,800 | +0.14(+1.61%) |
Oct 04, 2011 | 8.064 | 8.638 | 7.969 | 8.600 | 740,008 | +0.50(+6.24%) |
Oct 03, 2011 | 8.379 | 8.682 | 8.089 | 8.095 | 545,429 | -0.39(-4.61%) |
Sep 30, 2011 | 8.670 | 8.815 | 8.436 | 8.487 | 484,116 | -0.32(-3.65%) |
Sep 29, 2011 | 9.187 | 9.187 | 8.455 | 8.808 | 409,426 | -0.15(-1.62%) |
Sep 28, 2011 | 9.042 | 9.275 | 8.935 | 8.953 | 493,292 | -0.11(-1.25%) |
Sep 27, 2011 | 9.351 | 9.452 | 8.966 | 9.067 | 749,213 | -0.14(-1.51%) |
Sep 26, 2011 | 9.086 | 9.237 | 8.679 | 9.206 | 527,596 | +0.16(+1.81%) |
Sep 23, 2011 | 8.808 | 9.237 | 8.739 | 9.042 | 670,077 | +0.21(+2.43%) |
Sep 22, 2011 | 8.550 | 8.903 | 8.455 | 8.827 | 862,206 | -0.03(-0.36%) |
Sep 21, 2011 | 9.061 | 9.446 | 8.827 | 8.859 | 561,229 | -0.20(-2.16%) |
Sep 20, 2011 | 9.105 | 9.332 | 8.871 | 9.054 | 949,843 | +0.01(+0.07%) |
Sep 19, 2011 | 8.619 | 9.187 | 8.423 | 9.048 | 957,049 | +0.31(+3.54%) |
Sep 16, 2011 | 8.455 | 9.300 | 8.297 | 8.739 | 3,019,279 | +0.37(+4.37%) |
Sep 15, 2011 | 8.455 | 8.569 | 8.266 | 8.373 | 542,033 | -0.01(-0.08%) |
Sep 14, 2011 | 8.436 | 8.556 | 8.127 | 8.379 | 319,913 | +0.04(+0.45%) |
Sep 13, 2011 | 7.963 | 8.405 | 7.950 | 8.341 | 334,316 | +0.43(+5.42%) |
Sep 12, 2011 | 7.849 | 8.108 | 7.805 | 7.912 | 518,742 | -0.09(-1.10%) |
Sep 09, 2011 | 8.089 | 8.177 | 7.899 | 8.001 | 404,975 | -0.16(-2.01%) |
Sep 08, 2011 | 8.360 | 8.430 | 8.083 | 8.165 | 218,655 | -0.25(-2.93%) |
Sep 07, 2011 | 8.360 | 8.487 | 8.266 | 8.411 | 429,972 | +0.19(+2.30%) |
Sep 06, 2011 | 8.039 | 8.240 | 7.906 | 8.222 | 425,644 | -0.09(-1.06%) |
Sep 02, 2011 | 8.493 | 8.720 | 8.253 | 8.310 | 308,644 | -0.38(-4.36%) |