Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 9.581 | 10.24 | 9.337 | 10.23 | 1,164,720 | +1.04(+11.32%) |
Nov 29, 2011 | 9.263 | 9.389 | 9.131 | 9.190 | 368,229 | -0.06(-0.64%) |
Nov 28, 2011 | 9.175 | 9.381 | 9.057 | 9.249 | 701,355 | +0.47(+5.38%) |
Nov 25, 2011 | 8.909 | 9.120 | 8.777 | 8.777 | 276,711 | -0.18(-1.98%) |
Nov 23, 2011 | 9.160 | 9.514 | 8.931 | 8.954 | 791,017 | -0.27(-2.88%) |
Nov 22, 2011 | 9.167 | 9.271 | 9.057 | 9.219 | 607,814 | +0.04(+0.40%) |
Nov 21, 2011 | 9.308 | 9.462 | 9.035 | 9.182 | 634,955 | -0.32(-3.41%) |
Nov 18, 2011 | 9.470 | 9.617 | 9.236 | 9.507 | 1,159,672 | +0.06(+0.62%) |
Nov 17, 2011 | 9.676 | 9.765 | 9.403 | 9.448 | 777,504 | -0.21(-2.14%) |
Nov 16, 2011 | 9.765 | 9.964 | 9.639 | 9.654 | 572,806 | -0.27(-2.68%) |
Nov 15, 2011 | 9.647 | 9.971 | 9.588 | 9.920 | 424,022 | +0.18(+1.89%) |
Nov 14, 2011 | 10.00 | 10.02 | 9.588 | 9.735 | 453,103 | -0.35(-3.51%) |
Nov 11, 2011 | 10.00 | 10.21 | 9.846 | 10.09 | 413,318 | +0.25(+2.55%) |
Nov 10, 2011 | 9.898 | 9.986 | 9.684 | 9.839 | 481,536 | +0.14(+1.44%) |
Nov 09, 2011 | 10.16 | 10.40 | 9.669 | 9.698 | 801,956 | -0.82(-7.78%) |
Nov 08, 2011 | 10.41 | 10.58 | 10.10 | 10.52 | 437,039 | +0.24(+2.37%) |
Nov 07, 2011 | 10.17 | 10.31 | 9.898 | 10.27 | 615,239 | +0.06(+0.58%) |
Nov 04, 2011 | 10.24 | 10.38 | 10.07 | 10.21 | 387,382 | -0.20(-1.91%) |
Nov 03, 2011 | 10.45 | 10.55 | 10.08 | 10.41 | 667,175 | +0.17(+1.66%) |
Nov 02, 2011 | 10.02 | 10.36 | 9.912 | 10.24 | 687,419 | +0.46(+4.75%) |
Nov 01, 2011 | 10.12 | 10.34 | 9.735 | 9.780 | 964,008 | -0.54(-5.22%) |
Oct 31, 2011 | 10.55 | 10.77 | 10.30 | 10.32 | 712,025 | -0.49(-4.57%) |
Oct 28, 2011 | 11.04 | 11.24 | 10.76 | 10.81 | 895,102 | -0.27(-2.40%) |
Oct 27, 2011 | 10.37 | 11.27 | 10.37 | 11.08 | 1,333,919 | +0.91(+8.92%) |
Oct 26, 2011 | 9.942 | 10.26 | 9.787 | 10.17 | 1,057,466 | +0.40(+4.08%) |
Oct 25, 2011 | 9.883 | 10.08 | 9.691 | 9.772 | 830,160 | -0.22(-2.21%) |
Oct 24, 2011 | 9.514 | 10.00 | 9.433 | 9.994 | 1,102,022 | +0.54(+5.69%) |
Oct 21, 2011 | 9.462 | 9.706 | 9.182 | 9.455 | 1,946,127 | +0.19(+2.07%) |
Oct 20, 2011 | 9.145 | 9.573 | 8.909 | 9.263 | 893,708 | -0.17(-1.80%) |
Oct 19, 2011 | 9.551 | 9.698 | 9.389 | 9.433 | 555,555 | -0.15(-1.62%) |
Oct 18, 2011 | 9.116 | 9.647 | 9.020 | 9.588 | 1,139,227 | +0.55(+6.12%) |
Oct 17, 2011 | 9.558 | 9.676 | 8.968 | 9.035 | 717,242 | -0.60(-6.20%) |
Oct 14, 2011 | 9.706 | 9.780 | 9.337 | 9.632 | 474,441 | +0.08(+0.85%) |
Oct 13, 2011 | 9.507 | 9.617 | 9.278 | 9.551 | 634,782 | -0.04(-0.46%) |
Oct 12, 2011 | 9.588 | 9.772 | 9.367 | 9.595 | 1,059,005 | +0.12(+1.25%) |
Oct 11, 2011 | 9.219 | 9.551 | 9.101 | 9.477 | 590,070 | +0.15(+1.58%) |
Oct 10, 2011 | 8.931 | 9.352 | 8.891 | 9.330 | 744,666 | +0.63(+7.29%) |
Oct 07, 2011 | 9.300 | 9.344 | 8.659 | 8.695 | 716,709 | -0.58(-6.21%) |
Oct 06, 2011 | 9.138 | 9.293 | 8.769 | 9.271 | 762,564 | +0.32(+3.63%) |
Oct 05, 2011 | 8.777 | 9.123 | 8.489 | 8.946 | 770,933 | +0.17(+1.93%) |
Oct 04, 2011 | 7.840 | 8.784 | 7.825 | 8.777 | 944,719 | +0.89(+11.32%) |
Oct 03, 2011 | 8.260 | 8.489 | 7.855 | 7.884 | 979,413 | -0.51(-6.06%) |
Sep 30, 2011 | 8.651 | 8.821 | 8.378 | 8.393 | 642,224 | -0.46(-5.17%) |
Sep 29, 2011 | 8.541 | 8.858 | 8.260 | 8.850 | 545,710 | +0.60(+7.24%) |
Sep 28, 2011 | 8.725 | 8.895 | 8.238 | 8.253 | 581,681 | -0.52(-5.97%) |
Sep 27, 2011 | 8.990 | 9.263 | 8.600 | 8.777 | 833,841 | -0.01(-0.08%) |
Sep 26, 2011 | 8.629 | 8.806 | 8.268 | 8.784 | 458,544 | +0.25(+2.94%) |
Sep 23, 2011 | 8.386 | 8.710 | 8.261 | 8.533 | 749,688 | +0.15(+1.76%) |
Sep 22, 2011 | 8.128 | 8.482 | 8.113 | 8.386 | 1,024,374 | +0.05(+0.62%) |
Sep 21, 2011 | 8.813 | 8.880 | 8.305 | 8.334 | 909,641 | -0.49(-5.52%) |
Sep 20, 2011 | 9.072 | 9.197 | 8.813 | 8.821 | 495,834 | -0.21(-2.37%) |
Sep 19, 2011 | 9.042 | 9.226 | 8.828 | 9.035 | 951,448 | -0.26(-2.78%) |
Sep 16, 2011 | 9.182 | 9.308 | 8.777 | 9.293 | 1,311,493 | +0.17(+1.86%) |
Sep 15, 2011 | 9.079 | 9.131 | 8.872 | 9.123 | 313,943 | +0.18(+2.06%) |
Sep 14, 2011 | 8.976 | 9.138 | 8.644 | 8.939 | 507,429 | +0.10(+1.08%) |
Sep 13, 2011 | 8.703 | 9.005 | 8.629 | 8.843 | 673,679 | +0.18(+2.13%) |
Sep 12, 2011 | 8.297 | 8.754 | 8.238 | 8.659 | 520,176 | +0.19(+2.26%) |
Sep 09, 2011 | 8.622 | 8.718 | 8.378 | 8.467 | 1,099,341 | -0.22(-2.55%) |
Sep 08, 2011 | 8.954 | 9.131 | 8.681 | 8.688 | 649,756 | -0.37(-4.07%) |
Sep 07, 2011 | 8.703 | 9.182 | 8.651 | 9.057 | 781,520 | +0.55(+6.41%) |
Sep 06, 2011 | 8.187 | 8.511 | 8.120 | 8.511 | 798,225 | -0.03(-0.35%) |
Sep 02, 2011 | 8.747 | 8.961 | 8.511 | 8.541 | 1,022,765 | -0.54(-5.93%) |