Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 9.081 | 9.125 | 8.928 | 9.125 | 2,234,635 | +0.38(+4.30%) |
Nov 29, 2011 | 8.793 | 8.806 | 8.705 | 8.749 | 1,759,653 | -0.06(-0.65%) |
Nov 28, 2011 | 8.880 | 8.880 | 8.727 | 8.806 | 1,536,963 | +0.17(+1.92%) |
Nov 25, 2011 | 8.587 | 8.714 | 8.552 | 8.640 | 685,592 | +0.02(+0.20%) |
Nov 23, 2011 | 8.771 | 8.771 | 8.596 | 8.622 | 2,191,018 | -0.21(-2.38%) |
Nov 22, 2011 | 8.963 | 8.981 | 8.780 | 8.832 | 1,642,091 | -0.12(-1.32%) |
Nov 21, 2011 | 9.068 | 9.103 | 8.898 | 8.950 | 2,061,434 | -0.27(-2.90%) |
Nov 18, 2011 | 9.248 | 9.248 | 9.112 | 9.217 | 1,292,078 | +0.03(+0.33%) |
Nov 17, 2011 | 9.296 | 9.374 | 9.103 | 9.186 | 2,054,430 | -0.08(-0.90%) |
Nov 16, 2011 | 9.361 | 9.440 | 9.252 | 9.269 | 1,946,039 | -0.19(-1.99%) |
Nov 15, 2011 | 9.431 | 9.569 | 9.407 | 9.458 | 2,196,424 | -0.04(-0.46%) |
Nov 14, 2011 | 9.619 | 9.637 | 9.475 | 9.501 | 1,251,460 | -0.20(-2.03%) |
Nov 11, 2011 | 9.602 | 9.716 | 9.600 | 9.698 | 1,273,443 | +0.20(+2.07%) |
Nov 10, 2011 | 9.532 | 9.580 | 9.414 | 9.501 | 1,545,606 | +0.05(+0.56%) |
Nov 09, 2011 | 9.471 | 9.563 | 9.409 | 9.449 | 2,570,308 | -0.25(-2.61%) |
Nov 08, 2011 | 9.606 | 9.720 | 9.418 | 9.703 | 2,047,542 | +0.18(+1.88%) |
Nov 07, 2011 | 9.549 | 9.615 | 9.401 | 9.523 | 2,110,103 | -0.06(-0.64%) |
Nov 04, 2011 | 9.563 | 9.624 | 9.444 | 9.584 | 2,079,973 | -0.11(-1.17%) |
Nov 03, 2011 | 9.668 | 9.720 | 9.479 | 9.698 | 2,353,831 | +0.09(+0.91%) |
Nov 02, 2011 | 9.549 | 9.611 | 9.462 | 9.611 | 2,872,928 | +0.21(+2.28%) |
Nov 01, 2011 | 9.449 | 9.580 | 9.366 | 9.396 | 4,288,539 | -0.26(-2.72%) |
Oct 31, 2011 | 9.685 | 9.869 | 9.659 | 9.659 | 2,254,836 | -0.21(-2.11%) |
Oct 28, 2011 | 9.814 | 9.880 | 9.745 | 9.867 | 3,445,525 | -0.08(-0.79%) |
Oct 27, 2011 | 10.02 | 10.16 | 9.784 | 9.945 | 4,200,231 | +0.23(+2.38%) |
Oct 26, 2011 | 9.618 | 9.734 | 9.522 | 9.714 | 3,319,946 | +0.21(+2.25%) |
Oct 25, 2011 | 9.562 | 9.666 | 9.396 | 9.501 | 3,985,215 | -0.19(-1.93%) |
Oct 24, 2011 | 9.548 | 9.727 | 9.453 | 9.688 | 7,239,820 | +0.32(+3.40%) |
Oct 21, 2011 | 9.100 | 9.370 | 9.017 | 9.370 | 5,882,058 | +0.39(+4.32%) |
Oct 20, 2011 | 8.781 | 8.995 | 8.751 | 8.982 | 6,419,121 | +0.27(+3.05%) |
Oct 19, 2011 | 8.450 | 8.751 | 8.442 | 8.716 | 5,943,857 | +0.14(+1.68%) |
Oct 18, 2011 | 7.953 | 8.642 | 7.901 | 8.572 | 9,591,503 | +0.76(+9.70%) |
Oct 17, 2011 | 7.958 | 8.062 | 7.770 | 7.814 | 3,961,925 | -0.22(-2.77%) |
Oct 14, 2011 | 8.163 | 8.176 | 7.915 | 8.036 | 3,298,594 | -0.01(-0.16%) |
Oct 13, 2011 | 7.888 | 8.089 | 7.831 | 8.049 | 4,488,726 | +0.12(+1.48%) |
Oct 12, 2011 | 7.997 | 8.054 | 7.910 | 7.932 | 5,001,504 | +0.02(+0.22%) |
Oct 11, 2011 | 7.901 | 7.977 | 7.818 | 7.914 | 1,628,546 | -0.05(-0.66%) |
Oct 10, 2011 | 7.836 | 7.966 | 7.805 | 7.966 | 2,204,456 | +0.27(+3.57%) |
Oct 07, 2011 | 7.953 | 7.975 | 7.692 | 7.692 | 2,220,305 | -0.22(-2.81%) |
Oct 06, 2011 | 7.866 | 7.919 | 7.775 | 7.914 | 2,565,983 | +0.10(+1.34%) |
Oct 05, 2011 | 7.701 | 7.849 | 7.531 | 7.810 | 3,049,189 | +0.09(+1.13%) |
Oct 04, 2011 | 7.322 | 7.736 | 7.308 | 7.722 | 3,627,882 | +0.31(+4.24%) |
Oct 03, 2011 | 7.810 | 7.810 | 7.348 | 7.409 | 4,597,623 | -0.35(-4.49%) |
Sep 30, 2011 | 7.836 | 7.890 | 7.757 | 7.757 | 2,855,852 | -0.17(-2.20%) |
Sep 29, 2011 | 7.975 | 8.045 | 7.797 | 7.932 | 2,534,948 | +0.13(+1.68%) |
Sep 28, 2011 | 8.093 | 8.093 | 7.797 | 7.801 | 1,906,799 | -0.25(-3.14%) |
Sep 27, 2011 | 8.041 | 8.211 | 7.993 | 8.054 | 3,285,398 | +0.14(+1.76%) |
Sep 26, 2011 | 7.718 | 7.914 | 7.574 | 7.914 | 3,887,168 | +0.27(+3.48%) |
Sep 23, 2011 | 7.561 | 7.675 | 7.526 | 7.648 | 3,154,943 | +0.07(+0.86%) |
Sep 22, 2011 | 7.714 | 7.762 | 7.491 | 7.583 | 4,901,149 | -0.28(-3.60%) |
Sep 21, 2011 | 8.136 | 8.150 | 7.858 | 7.866 | 3,806,492 | -0.24(-3.01%) |
Sep 20, 2011 | 8.176 | 8.285 | 8.110 | 8.110 | 2,389,433 | -0.00(-0.05%) |
Sep 19, 2011 | 8.167 | 8.189 | 8.067 | 8.115 | 2,436,748 | -0.17(-2.05%) |
Sep 16, 2011 | 8.346 | 8.376 | 8.195 | 8.285 | 2,881,249 | -0.01(-0.11%) |
Sep 15, 2011 | 8.359 | 8.367 | 8.219 | 8.293 | 2,749,430 | +0.02(+0.21%) |
Sep 14, 2011 | 8.411 | 8.445 | 8.197 | 8.276 | 3,855,377 | -0.07(-0.89%) |
Sep 13, 2011 | 8.424 | 8.485 | 8.293 | 8.350 | 2,628,601 | -0.09(-1.03%) |
Sep 12, 2011 | 8.324 | 8.469 | 8.261 | 8.437 | 2,777,943 | -0.10(-1.17%) |
Sep 09, 2011 | 8.620 | 8.633 | 8.372 | 8.537 | 2,860,005 | -0.15(-1.71%) |
Sep 08, 2011 | 8.768 | 8.825 | 8.686 | 8.686 | 2,149,466 | -0.15(-1.68%) |
Sep 07, 2011 | 8.734 | 8.838 | 8.672 | 8.834 | 1,631,946 | +0.24(+2.84%) |
Sep 06, 2011 | 8.463 | 8.646 | 8.411 | 8.590 | 2,171,735 | -0.11(-1.30%) |
Sep 02, 2011 | 8.930 | 8.934 | 8.699 | 8.703 | 1,597,295 | -0.31(-3.43%) |