Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 8.377 | 8.813 | 8.367 | 8.810 | 1,496,985 | +0.59(+7.21%) |
Nov 29, 2011 | 8.372 | 8.415 | 8.187 | 8.217 | 1,292,000 | -0.16(-1.91%) |
Nov 28, 2011 | 8.447 | 8.475 | 8.280 | 8.377 | 1,121,003 | +0.15(+1.76%) |
Nov 25, 2011 | 8.390 | 8.457 | 8.205 | 8.232 | 217,877 | -0.20(-2.31%) |
Nov 23, 2011 | 8.720 | 8.752 | 8.297 | 8.427 | 1,182,532 | -0.34(-3.91%) |
Nov 22, 2011 | 8.865 | 8.990 | 8.717 | 8.770 | 463,895 | -0.13(-1.41%) |
Nov 21, 2011 | 9.030 | 9.117 | 8.870 | 8.895 | 352,863 | -0.26(-2.79%) |
Nov 18, 2011 | 9.270 | 9.375 | 9.097 | 9.150 | 586,457 | -0.12(-1.29%) |
Nov 17, 2011 | 9.525 | 9.587 | 9.227 | 9.270 | 437,042 | -0.30(-3.08%) |
Nov 16, 2011 | 9.597 | 9.757 | 9.475 | 9.565 | 225,467 | -0.16(-1.62%) |
Nov 15, 2011 | 9.610 | 9.752 | 9.477 | 9.722 | 599,410 | +0.04(+0.36%) |
Nov 14, 2011 | 9.832 | 9.840 | 9.565 | 9.687 | 293,410 | -0.18(-1.77%) |
Nov 11, 2011 | 9.500 | 9.865 | 9.500 | 9.862 | 331,537 | +0.44(+4.62%) |
Nov 10, 2011 | 9.377 | 9.540 | 9.252 | 9.427 | 279,866 | +0.16(+1.73%) |
Nov 09, 2011 | 9.445 | 9.510 | 9.120 | 9.267 | 496,663 | -0.45(-4.63%) |
Nov 08, 2011 | 9.530 | 9.747 | 9.410 | 9.717 | 232,725 | +0.24(+2.56%) |
Nov 07, 2011 | 9.582 | 9.582 | 9.262 | 9.475 | 268,564 | -0.11(-1.15%) |
Nov 04, 2011 | 9.570 | 9.637 | 9.410 | 9.585 | 236,196 | -0.13(-1.36%) |
Nov 03, 2011 | 9.670 | 9.762 | 9.432 | 9.717 | 484,938 | +0.16(+1.62%) |
Nov 02, 2011 | 9.342 | 9.585 | 9.235 | 9.562 | 565,602 | +0.35(+3.80%) |
Nov 01, 2011 | 9.307 | 9.595 | 9.165 | 9.212 | 401,283 | -0.45(-4.68%) |
Oct 31, 2011 | 9.632 | 10.12 | 9.532 | 9.665 | 372,142 | -0.16(-1.63%) |
Oct 28, 2011 | 9.965 | 10.27 | 9.765 | 9.825 | 614,834 | -0.15(-1.53%) |
Oct 27, 2011 | 9.407 | 9.991 | 9.362 | 9.977 | 788,378 | +0.67(+7.14%) |
Oct 26, 2011 | 9.222 | 9.342 | 8.932 | 9.312 | 391,198 | +0.23(+2.53%) |
Oct 25, 2011 | 9.452 | 9.482 | 9.077 | 9.082 | 430,052 | -0.46(-4.80%) |
Oct 24, 2011 | 9.405 | 9.689 | 9.310 | 9.540 | 528,551 | +0.15(+1.54%) |
Oct 21, 2011 | 9.252 | 9.395 | 9.067 | 9.395 | 577,503 | +0.30(+3.24%) |
Oct 20, 2011 | 9.042 | 9.125 | 8.762 | 9.100 | 354,471 | +0.06(+0.64%) |
Oct 19, 2011 | 9.190 | 9.365 | 8.982 | 9.042 | 412,856 | -0.22(-2.40%) |
Oct 18, 2011 | 9.305 | 9.402 | 9.077 | 9.265 | 1,154,571 | +0.02(+0.19%) |
Oct 17, 2011 | 9.350 | 9.487 | 9.140 | 9.247 | 748,772 | -0.21(-2.20%) |
Oct 14, 2011 | 9.377 | 9.483 | 9.252 | 9.455 | 514,907 | +0.13(+1.34%) |
Oct 13, 2011 | 9.092 | 9.392 | 9.035 | 9.330 | 589,748 | +0.15(+1.66%) |
Oct 12, 2011 | 8.902 | 9.227 | 8.730 | 9.177 | 883,671 | +0.38(+4.26%) |
Oct 11, 2011 | 8.720 | 8.927 | 8.642 | 8.802 | 482,791 | +0.02(+0.26%) |
Oct 10, 2011 | 8.582 | 8.790 | 8.475 | 8.780 | 674,087 | +0.38(+4.46%) |
Oct 07, 2011 | 8.530 | 8.667 | 8.360 | 8.405 | 466,511 | -0.13(-1.52%) |
Oct 06, 2011 | 8.502 | 8.580 | 8.350 | 8.535 | 785,515 | +0.08(+0.89%) |
Oct 05, 2011 | 8.385 | 8.565 | 8.202 | 8.460 | 490,733 | +0.08(+0.92%) |
Oct 04, 2011 | 7.964 | 8.390 | 7.889 | 8.382 | 951,158 | +0.36(+4.49%) |
Oct 03, 2011 | 8.640 | 8.640 | 7.982 | 8.022 | 1,101,712 | -0.67(-7.66%) |
Sep 30, 2011 | 8.530 | 8.765 | 8.517 | 8.687 | 839,845 | +0.03(+0.38%) |
Sep 29, 2011 | 8.690 | 8.835 | 8.475 | 8.655 | 777,433 | +0.18(+2.09%) |
Sep 28, 2011 | 8.472 | 8.872 | 8.237 | 8.477 | 1,793,207 | +0.26(+3.10%) |
Sep 27, 2011 | 8.252 | 8.535 | 7.797 | 8.222 | 3,788,036 | -0.68(-7.61%) |
Sep 26, 2011 | 8.605 | 8.922 | 8.462 | 8.900 | 517,710 | +0.36(+4.16%) |
Sep 23, 2011 | 8.465 | 8.695 | 8.367 | 8.545 | 532,222 | +0.07(+0.80%) |
Sep 22, 2011 | 8.217 | 8.570 | 8.167 | 8.477 | 738,471 | +0.15(+1.77%) |
Sep 21, 2011 | 8.492 | 8.712 | 8.317 | 8.330 | 744,625 | -0.19(-2.23%) |
Sep 20, 2011 | 8.525 | 8.667 | 8.480 | 8.520 | 543,292 | -0.00(-0.03%) |
Sep 19, 2011 | 8.252 | 8.625 | 8.095 | 8.522 | 679,730 | +0.17(+2.04%) |
Sep 16, 2011 | 8.362 | 8.372 | 8.220 | 8.352 | 579,811 | +0.06(+0.69%) |
Sep 15, 2011 | 8.422 | 8.422 | 8.112 | 8.295 | 274,547 | -0.04(-0.42%) |
Sep 14, 2011 | 8.192 | 8.402 | 8.000 | 8.330 | 478,832 | +0.24(+2.97%) |
Sep 13, 2011 | 8.095 | 8.167 | 8.018 | 8.090 | 908,472 | +0.03(+0.34%) |
Sep 12, 2011 | 7.995 | 8.165 | 7.952 | 8.062 | 484,830 | -0.01(-0.19%) |
Sep 09, 2011 | 8.310 | 8.312 | 8.067 | 8.077 | 591,312 | -0.31(-3.73%) |
Sep 08, 2011 | 8.690 | 8.775 | 8.362 | 8.390 | 334,632 | -0.38(-4.33%) |
Sep 07, 2011 | 8.477 | 8.792 | 8.477 | 8.770 | 410,789 | +0.42(+4.97%) |
Sep 06, 2011 | 8.155 | 8.460 | 8.127 | 8.355 | 891,920 | -0.07(-0.86%) |
Sep 02, 2011 | 8.557 | 8.680 | 8.425 | 8.427 | 545,455 | -0.32(-3.60%) |