Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 9.044 | 9.223 | 8.949 | 9.223 | 27,681,580 | +0.33(+3.71%) |
Nov 29, 2011 | 9.012 | 9.032 | 8.893 | 8.893 | 17,131,488 | -0.13(-1.46%) |
Nov 28, 2011 | 8.921 | 9.060 | 8.917 | 9.024 | 12,980,980 | +0.21(+2.35%) |
Nov 25, 2011 | 8.654 | 8.861 | 8.626 | 8.817 | 6,986,096 | +0.14(+1.56%) |
Nov 23, 2011 | 8.674 | 8.762 | 8.658 | 8.682 | 11,111,920 | -0.02(-0.23%) |
Nov 22, 2011 | 8.813 | 8.833 | 8.698 | 8.702 | 11,851,438 | -0.10(-1.09%) |
Nov 21, 2011 | 8.762 | 8.845 | 8.746 | 8.798 | 8,747,857 | -0.09(-0.99%) |
Nov 18, 2011 | 8.833 | 8.933 | 8.778 | 8.885 | 11,324,692 | +0.09(+1.00%) |
Nov 17, 2011 | 8.941 | 9.000 | 8.750 | 8.798 | 17,176,780 | -0.15(-1.65%) |
Nov 16, 2011 | 9.128 | 9.160 | 8.933 | 8.945 | 14,740,076 | -0.25(-2.73%) |
Nov 15, 2011 | 9.172 | 9.243 | 9.120 | 9.195 | 13,824,777 | -0.01(-0.13%) |
Nov 14, 2011 | 9.243 | 9.335 | 9.148 | 9.207 | 8,485,823 | -0.12(-1.24%) |
Nov 11, 2011 | 9.168 | 9.339 | 9.160 | 9.323 | 8,877,545 | +0.20(+2.23%) |
Nov 10, 2011 | 9.088 | 9.176 | 9.012 | 9.120 | 8,164,789 | +0.11(+1.26%) |
Nov 09, 2011 | 9.090 | 9.117 | 8.983 | 9.006 | 10,661,497 | -0.20(-2.15%) |
Nov 08, 2011 | 9.133 | 9.212 | 9.074 | 9.204 | 9,970,264 | +0.07(+0.74%) |
Nov 07, 2011 | 9.018 | 9.149 | 8.983 | 9.137 | 9,309,372 | +0.11(+1.18%) |
Nov 04, 2011 | 8.884 | 9.052 | 8.864 | 9.030 | 11,167,031 | +0.07(+0.75%) |
Nov 03, 2011 | 8.983 | 8.987 | 8.840 | 8.963 | 16,904,250 | +0.00(+0.00%) |
Nov 02, 2011 | 9.018 | 9.058 | 8.939 | 8.963 | 15,792,049 | +0.06(+0.67%) |
Nov 01, 2011 | 9.014 | 9.078 | 8.888 | 8.904 | 14,817,455 | -0.27(-2.98%) |
Oct 31, 2011 | 9.224 | 9.276 | 9.129 | 9.177 | 14,645,934 | -0.11(-1.15%) |
Oct 28, 2011 | 9.299 | 9.363 | 9.242 | 9.284 | 10,211,420 | -0.02(-0.17%) |
Oct 27, 2011 | 9.272 | 9.347 | 9.183 | 9.299 | 14,969,255 | +0.19(+2.04%) |
Oct 26, 2011 | 9.173 | 9.173 | 8.987 | 9.113 | 13,815,960 | +0.04(+0.44%) |
Oct 25, 2011 | 9.196 | 9.204 | 9.054 | 9.074 | 12,203,238 | -0.13(-1.46%) |
Oct 24, 2011 | 9.145 | 9.236 | 9.141 | 9.208 | 8,526,797 | +0.07(+0.74%) |
Oct 21, 2011 | 9.086 | 9.141 | 9.050 | 9.141 | 12,606,049 | +0.15(+1.63%) |
Oct 20, 2011 | 9.010 | 9.082 | 8.856 | 8.995 | 9,542,249 | +0.01(+0.09%) |
Oct 19, 2011 | 8.959 | 9.145 | 8.951 | 8.987 | 9,401,807 | -0.02(-0.18%) |
Oct 18, 2011 | 8.844 | 9.038 | 8.809 | 9.002 | 10,963,006 | +0.15(+1.70%) |
Oct 17, 2011 | 8.947 | 9.002 | 8.840 | 8.852 | 10,458,402 | -0.10(-1.11%) |
Oct 14, 2011 | 9.006 | 9.006 | 8.797 | 8.951 | 12,512,594 | +0.03(+0.36%) |
Oct 13, 2011 | 8.888 | 9.082 | 8.809 | 8.919 | 17,325,442 | -0.07(-0.75%) |
Oct 12, 2011 | 9.038 | 9.125 | 8.959 | 8.987 | 17,357,334 | -0.03(-0.31%) |
Oct 11, 2011 | 9.054 | 9.074 | 8.931 | 9.014 | 11,605,403 | -0.05(-0.52%) |
Oct 10, 2011 | 9.034 | 9.074 | 8.979 | 9.062 | 13,473,486 | +0.14(+1.60%) |
Oct 07, 2011 | 9.074 | 9.137 | 8.907 | 8.919 | 13,970,443 | -0.10(-1.10%) |
Oct 06, 2011 | 8.805 | 9.018 | 8.757 | 9.018 | 15,391,673 | +0.25(+2.89%) |
Oct 05, 2011 | 8.710 | 8.773 | 8.626 | 8.765 | 16,166,836 | +0.05(+0.59%) |
Oct 04, 2011 | 8.520 | 8.733 | 8.448 | 8.713 | 22,175,442 | +0.11(+1.24%) |
Oct 03, 2011 | 8.737 | 8.838 | 8.595 | 8.607 | 20,247,818 | -0.09(-1.00%) |
Sep 30, 2011 | 8.733 | 8.852 | 8.694 | 8.694 | 17,418,836 | -0.10(-1.17%) |
Sep 29, 2011 | 8.809 | 8.864 | 8.690 | 8.797 | 16,602,651 | +0.11(+1.23%) |
Sep 28, 2011 | 8.650 | 8.793 | 8.650 | 8.690 | 15,825,485 | +0.00(+0.05%) |
Sep 27, 2011 | 8.812 | 8.888 | 8.656 | 8.686 | 16,636,174 | -0.04(-0.45%) |
Sep 26, 2011 | 8.702 | 8.749 | 8.591 | 8.725 | 28,011,426 | +0.10(+1.19%) |
Sep 23, 2011 | 8.563 | 8.777 | 8.539 | 8.622 | 19,589,546 | +0.02(+0.23%) |
Sep 22, 2011 | 8.448 | 8.658 | 8.436 | 8.603 | 24,088,708 | -0.01(-0.14%) |
Sep 21, 2011 | 8.836 | 8.896 | 8.607 | 8.615 | 18,094,718 | -0.26(-2.90%) |
Sep 20, 2011 | 8.884 | 8.967 | 8.805 | 8.872 | 14,268,138 | +0.01(+0.13%) |
Sep 19, 2011 | 8.789 | 8.904 | 8.682 | 8.860 | 16,066,101 | -0.00(-0.04%) |
Sep 16, 2011 | 8.971 | 8.999 | 8.864 | 8.864 | 15,427,211 | -0.09(-0.97%) |
Sep 15, 2011 | 8.868 | 9.014 | 8.781 | 8.951 | 20,028,430 | +0.20(+2.31%) |
Sep 14, 2011 | 8.710 | 8.801 | 8.654 | 8.749 | 16,069,084 | +0.05(+0.55%) |
Sep 13, 2011 | 8.658 | 8.765 | 8.626 | 8.702 | 15,989,589 | +0.06(+0.73%) |
Sep 12, 2011 | 8.599 | 8.702 | 8.369 | 8.638 | 29,233,298 | -0.08(-0.91%) |
Sep 09, 2011 | 8.801 | 8.820 | 8.575 | 8.717 | 49,261,708 | -0.53(-5.70%) |
Sep 08, 2011 | 9.327 | 9.414 | 9.232 | 9.244 | 18,050,652 | -0.06(-0.64%) |
Sep 07, 2011 | 9.098 | 9.307 | 9.042 | 9.303 | 14,010,093 | +0.29(+3.25%) |
Sep 06, 2011 | 8.951 | 9.054 | 8.892 | 9.010 | 20,403,472 | -0.13(-1.39%) |
Sep 02, 2011 | 9.129 | 9.232 | 9.109 | 9.137 | 9,502,088 | -0.09(-0.99%) |