Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 8.606 | 8.851 | 8.556 | 8.835 | 29,576,180 | +0.43(+5.17%) |
Nov 29, 2011 | 8.548 | 8.573 | 8.368 | 8.401 | 21,660,484 | -0.12(-1.44%) |
Nov 28, 2011 | 8.589 | 8.696 | 8.442 | 8.524 | 21,371,460 | +0.20(+2.36%) |
Nov 25, 2011 | 8.376 | 8.548 | 8.327 | 8.327 | 10,361,870 | -0.04(-0.49%) |
Nov 23, 2011 | 8.589 | 8.597 | 8.335 | 8.368 | 22,244,178 | -0.30(-3.41%) |
Nov 22, 2011 | 8.876 | 8.966 | 8.618 | 8.663 | 23,496,078 | -0.26(-2.94%) |
Nov 21, 2011 | 9.040 | 9.097 | 8.851 | 8.925 | 20,644,478 | -0.21(-2.33%) |
Nov 18, 2011 | 9.334 | 9.374 | 9.057 | 9.138 | 19,894,536 | -0.24(-2.60%) |
Nov 17, 2011 | 9.789 | 9.887 | 9.212 | 9.382 | 35,610,404 | -0.76(-7.54%) |
Nov 16, 2011 | 10.09 | 10.38 | 10.07 | 10.15 | 20,035,070 | -0.14(-1.34%) |
Nov 15, 2011 | 10.00 | 10.36 | 9.960 | 10.29 | 14,410,696 | +0.08(+0.80%) |
Nov 14, 2011 | 10.32 | 10.42 | 10.11 | 10.20 | 12,788,361 | -0.15(-1.49%) |
Nov 11, 2011 | 10.11 | 10.42 | 10.03 | 10.36 | 15,029,284 | +0.39(+3.92%) |
Nov 10, 2011 | 9.976 | 10.08 | 9.822 | 9.968 | 14,186,523 | +0.09(+0.91%) |
Nov 09, 2011 | 10.09 | 10.09 | 9.846 | 9.879 | 20,761,670 | -0.41(-3.96%) |
Nov 08, 2011 | 10.17 | 10.29 | 10.09 | 10.29 | 14,567,688 | +0.19(+1.89%) |
Nov 07, 2011 | 10.06 | 10.13 | 9.920 | 10.09 | 13,189,699 | -0.01(-0.12%) |
Nov 04, 2011 | 10.02 | 10.20 | 9.895 | 10.11 | 11,588,065 | +0.05(+0.49%) |
Nov 03, 2011 | 9.863 | 10.11 | 9.684 | 10.06 | 16,409,668 | +0.26(+2.66%) |
Nov 02, 2011 | 9.765 | 9.879 | 9.684 | 9.797 | 15,471,765 | +0.10(+1.01%) |
Nov 01, 2011 | 9.773 | 9.858 | 9.667 | 9.700 | 19,743,968 | -0.33(-3.25%) |
Oct 31, 2011 | 10.17 | 10.27 | 10.03 | 10.03 | 16,832,406 | -0.24(-2.38%) |
Oct 28, 2011 | 10.15 | 10.27 | 10.01 | 10.27 | 14,999,388 | +0.07(+0.64%) |
Oct 27, 2011 | 9.797 | 10.25 | 9.797 | 10.20 | 22,372,632 | +0.57(+5.91%) |
Oct 26, 2011 | 9.675 | 9.765 | 9.448 | 9.635 | 15,406,359 | +0.07(+0.68%) |
Oct 25, 2011 | 9.553 | 9.765 | 9.553 | 9.570 | 14,501,036 | -0.14(-1.42%) |
Oct 24, 2011 | 9.578 | 9.757 | 9.549 | 9.708 | 14,176,307 | +0.20(+2.05%) |
Oct 21, 2011 | 9.293 | 9.635 | 9.293 | 9.513 | 19,108,762 | +0.29(+3.18%) |
Oct 20, 2011 | 9.309 | 9.333 | 8.959 | 9.220 | 15,640,072 | -0.12(-1.31%) |
Oct 19, 2011 | 9.496 | 9.553 | 9.309 | 9.342 | 13,461,468 | -0.15(-1.54%) |
Oct 18, 2011 | 9.415 | 9.521 | 9.171 | 9.488 | 21,851,186 | +0.22(+2.37%) |
Oct 17, 2011 | 9.382 | 9.403 | 9.220 | 9.269 | 20,796,036 | -0.17(-1.81%) |
Oct 14, 2011 | 9.505 | 9.505 | 9.244 | 9.439 | 16,935,312 | +0.02(+0.17%) |
Oct 13, 2011 | 9.179 | 9.462 | 9.122 | 9.423 | 22,150,690 | +0.23(+2.48%) |
Oct 12, 2011 | 9.024 | 9.277 | 9.000 | 9.195 | 20,518,064 | +0.26(+2.91%) |
Oct 11, 2011 | 8.951 | 9.016 | 8.845 | 8.935 | 14,688,571 | -0.02(-0.27%) |
Oct 10, 2011 | 8.878 | 9.037 | 8.821 | 8.959 | 16,194,248 | +0.24(+2.80%) |
Oct 07, 2011 | 8.805 | 8.910 | 8.626 | 8.715 | 19,897,348 | -0.03(-0.37%) |
Oct 06, 2011 | 8.748 | 8.805 | 8.504 | 8.748 | 22,589,166 | +0.13(+1.56%) |
Oct 05, 2011 | 8.349 | 8.626 | 8.203 | 8.613 | 20,527,932 | +0.26(+3.07%) |
Oct 04, 2011 | 7.893 | 8.357 | 7.893 | 8.357 | 28,712,652 | +0.34(+4.26%) |
Oct 03, 2011 | 8.357 | 8.479 | 8.015 | 8.015 | 30,110,480 | -0.41(-4.88%) |
Sep 30, 2011 | 8.577 | 8.674 | 8.422 | 8.426 | 22,230,368 | -0.22(-2.50%) |
Sep 29, 2011 | 8.772 | 8.797 | 8.463 | 8.642 | 31,116,846 | +0.01(+0.14%) |
Sep 28, 2011 | 8.837 | 8.894 | 8.585 | 8.630 | 23,423,350 | -0.15(-1.71%) |
Sep 27, 2011 | 8.609 | 9.041 | 8.544 | 8.780 | 30,996,408 | +0.33(+3.95%) |
Sep 26, 2011 | 8.666 | 8.691 | 8.300 | 8.447 | 30,800,406 | -0.17(-1.98%) |
Sep 23, 2011 | 8.349 | 8.772 | 8.292 | 8.618 | 21,114,122 | +0.19(+2.22%) |
Sep 22, 2011 | 8.666 | 8.679 | 8.308 | 8.430 | 31,371,348 | -0.40(-4.52%) |
Sep 21, 2011 | 9.073 | 9.155 | 8.829 | 8.829 | 21,665,590 | -0.23(-2.52%) |
Sep 20, 2011 | 9.122 | 9.334 | 9.028 | 9.057 | 16,172,944 | -0.08(-0.89%) |
Sep 19, 2011 | 9.114 | 9.195 | 9.033 | 9.138 | 16,805,524 | -0.28(-2.94%) |
Sep 16, 2011 | 9.513 | 9.594 | 9.358 | 9.415 | 21,029,642 | -0.08(-0.86%) |
Sep 15, 2011 | 9.456 | 9.529 | 9.325 | 9.496 | 25,422,108 | +0.35(+3.78%) |
Sep 14, 2011 | 9.008 | 9.260 | 8.959 | 9.151 | 30,154,862 | +0.18(+2.04%) |
Sep 13, 2011 | 8.894 | 9.008 | 8.870 | 8.967 | 27,301,756 | +0.13(+1.47%) |
Sep 12, 2011 | 8.658 | 8.845 | 8.642 | 8.837 | 21,437,902 | +0.11(+1.26%) |
Sep 09, 2011 | 8.700 | 9.041 | 8.683 | 8.727 | 22,683,800 | -0.10(-1.15%) |
Sep 08, 2011 | 8.967 | 9.146 | 8.813 | 8.829 | 20,988,972 | -0.20(-2.16%) |
Sep 07, 2011 | 8.845 | 9.024 | 8.837 | 9.024 | 23,249,626 | +0.34(+3.94%) |
Sep 06, 2011 | 8.609 | 8.715 | 8.544 | 8.683 | 20,636,742 | -0.14(-1.57%) |
Sep 02, 2011 | 8.862 | 8.919 | 8.788 | 8.821 | 14,735,662 | -0.18(-1.99%) |