Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 9.026 | 9.142 | 8.965 | 9.117 | 3,303,882 | +0.35(+4.04%) |
Nov 29, 2011 | 8.678 | 8.769 | 8.623 | 8.763 | 962,463 | +0.10(+1.20%) |
Nov 28, 2011 | 8.574 | 8.666 | 8.519 | 8.659 | 1,275,356 | +0.35(+4.19%) |
Nov 25, 2011 | 8.421 | 8.519 | 8.311 | 8.311 | 511,171 | -0.15(-1.80%) |
Nov 23, 2011 | 8.507 | 8.580 | 8.440 | 8.464 | 1,589,688 | -0.12(-1.42%) |
Nov 22, 2011 | 8.586 | 8.647 | 8.509 | 8.586 | 1,358,530 | +0.00(+0.00%) |
Nov 21, 2011 | 8.586 | 8.684 | 8.550 | 8.586 | 1,761,128 | -0.16(-1.82%) |
Nov 18, 2011 | 8.672 | 8.751 | 8.635 | 8.745 | 1,718,543 | +0.13(+1.49%) |
Nov 17, 2011 | 8.629 | 8.733 | 8.562 | 8.617 | 1,989,296 | -0.04(-0.49%) |
Nov 16, 2011 | 8.782 | 8.910 | 8.653 | 8.659 | 1,488,197 | -0.19(-2.14%) |
Nov 15, 2011 | 8.843 | 8.922 | 8.800 | 8.849 | 1,169,388 | -0.02(-0.28%) |
Nov 14, 2011 | 8.928 | 8.928 | 8.757 | 8.873 | 1,044,331 | -0.08(-0.89%) |
Nov 11, 2011 | 8.892 | 9.026 | 8.892 | 8.953 | 1,279,414 | +0.13(+1.52%) |
Nov 10, 2011 | 8.916 | 8.916 | 8.745 | 8.818 | 1,637,632 | +0.05(+0.63%) |
Nov 09, 2011 | 8.751 | 8.922 | 8.727 | 8.763 | 2,483,491 | -0.20(-2.18%) |
Nov 08, 2011 | 8.757 | 8.971 | 8.739 | 8.959 | 1,679,138 | +0.26(+2.95%) |
Nov 07, 2011 | 8.775 | 8.800 | 8.623 | 8.702 | 1,443,424 | -0.08(-0.90%) |
Nov 04, 2011 | 8.843 | 8.843 | 8.666 | 8.782 | 1,092,493 | -0.12(-1.30%) |
Nov 03, 2011 | 8.849 | 8.946 | 8.717 | 8.898 | 1,759,898 | +0.15(+1.67%) |
Nov 02, 2011 | 8.708 | 8.837 | 8.641 | 8.751 | 1,556,408 | +0.18(+2.14%) |
Nov 01, 2011 | 8.751 | 8.837 | 8.556 | 8.568 | 2,826,739 | -0.38(-4.30%) |
Oct 31, 2011 | 9.172 | 9.179 | 8.934 | 8.953 | 2,342,351 | -0.35(-3.74%) |
Oct 28, 2011 | 9.405 | 9.405 | 9.191 | 9.301 | 1,233,639 | -0.16(-1.68%) |
Oct 27, 2011 | 9.398 | 9.502 | 9.337 | 9.459 | 2,984,207 | +0.27(+2.92%) |
Oct 26, 2011 | 9.020 | 9.234 | 8.916 | 9.191 | 4,540,990 | +0.31(+3.51%) |
Oct 25, 2011 | 9.160 | 9.185 | 8.867 | 8.879 | 1,530,970 | -0.29(-3.20%) |
Oct 24, 2011 | 9.063 | 9.215 | 9.063 | 9.172 | 1,502,375 | +0.18(+1.97%) |
Oct 21, 2011 | 9.282 | 9.282 | 8.910 | 8.995 | 2,748,099 | +0.15(+1.66%) |
Oct 20, 2011 | 8.250 | 8.922 | 8.201 | 8.849 | 3,297,729 | +0.01(+0.07%) |
Oct 19, 2011 | 8.873 | 9.050 | 8.763 | 8.843 | 2,290,263 | -0.13(-1.50%) |
Oct 18, 2011 | 8.794 | 9.014 | 8.623 | 8.977 | 2,014,368 | +0.20(+2.30%) |
Oct 17, 2011 | 8.977 | 8.977 | 8.775 | 8.775 | 1,816,941 | -0.21(-2.31%) |
Oct 14, 2011 | 8.928 | 9.026 | 8.867 | 8.983 | 1,743,962 | +0.16(+1.80%) |
Oct 13, 2011 | 8.794 | 8.837 | 8.684 | 8.824 | 2,316,183 | -0.04(-0.41%) |
Oct 12, 2011 | 8.733 | 8.910 | 8.714 | 8.861 | 2,927,587 | +0.18(+2.11%) |
Oct 11, 2011 | 8.629 | 8.708 | 8.586 | 8.678 | 984,822 | -0.04(-0.42%) |
Oct 10, 2011 | 8.550 | 8.721 | 8.495 | 8.714 | 1,860,453 | +0.27(+3.26%) |
Oct 07, 2011 | 8.775 | 8.800 | 8.440 | 8.440 | 1,714,593 | -0.26(-3.02%) |
Oct 06, 2011 | 8.611 | 8.757 | 8.592 | 8.702 | 3,730,216 | +0.26(+3.04%) |
Oct 05, 2011 | 8.495 | 8.495 | 8.299 | 8.446 | 2,778,606 | -0.01(-0.07%) |
Oct 04, 2011 | 8.415 | 8.452 | 8.092 | 8.452 | 4,936,615 | -0.05(-0.57%) |
Oct 03, 2011 | 9.179 | 9.276 | 8.482 | 8.501 | 5,013,783 | -0.78(-8.36%) |
Sep 30, 2011 | 9.142 | 9.374 | 9.130 | 9.276 | 2,998,910 | -0.01(-0.07%) |
Sep 29, 2011 | 9.417 | 9.453 | 9.099 | 9.282 | 1,663,386 | +0.05(+0.50%) |
Sep 28, 2011 | 9.443 | 9.467 | 9.230 | 9.237 | 2,893,857 | -0.24(-2.50%) |
Sep 27, 2011 | 9.407 | 9.571 | 9.334 | 9.474 | 3,099,535 | +0.16(+1.76%) |
Sep 26, 2011 | 8.835 | 9.328 | 8.823 | 9.309 | 5,038,418 | +0.53(+6.09%) |
Sep 23, 2011 | 8.289 | 8.872 | 8.246 | 8.775 | 3,264,317 | +0.52(+6.33%) |
Sep 22, 2011 | 8.222 | 8.513 | 8.076 | 8.252 | 3,810,138 | -0.20(-2.37%) |
Sep 21, 2011 | 9.000 | 9.000 | 8.447 | 8.453 | 2,652,576 | -0.53(-5.89%) |
Sep 20, 2011 | 9.230 | 9.297 | 8.981 | 8.981 | 2,087,612 | -0.22(-2.44%) |
Sep 19, 2011 | 9.261 | 9.263 | 9.164 | 9.206 | 2,376,654 | -0.18(-1.88%) |
Sep 16, 2011 | 9.437 | 9.449 | 9.309 | 9.382 | 1,321,149 | -0.05(-0.52%) |
Sep 15, 2011 | 9.413 | 9.449 | 9.322 | 9.431 | 1,833,883 | +0.12(+1.31%) |
Sep 14, 2011 | 9.449 | 9.449 | 9.194 | 9.309 | 2,869,313 | -0.04(-0.45%) |
Sep 13, 2011 | 9.376 | 9.443 | 9.255 | 9.352 | 2,703,597 | -0.02(-0.26%) |
Sep 12, 2011 | 9.334 | 9.407 | 9.206 | 9.376 | 1,498,800 | -0.04(-0.45%) |
Sep 09, 2011 | 9.595 | 9.595 | 9.370 | 9.419 | 1,451,459 | -0.24(-2.52%) |
Sep 08, 2011 | 9.723 | 9.796 | 9.632 | 9.662 | 1,207,762 | -0.15(-1.49%) |
Sep 07, 2011 | 9.668 | 9.820 | 9.607 | 9.808 | 1,093,045 | +0.27(+2.80%) |
Sep 06, 2011 | 9.352 | 9.571 | 9.322 | 9.540 | 1,839,142 | -0.05(-0.57%) |
Sep 02, 2011 | 9.698 | 9.698 | 9.571 | 9.595 | 1,277,644 | -0.22(-2.29%) |