Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 8.902 | 9.053 | 8.902 | 9.052 | 362,215 | +0.33(+3.75%) |
Nov 29, 2011 | 8.812 | 8.812 | 8.706 | 8.724 | 46,829 | -0.00(-0.05%) |
Nov 28, 2011 | 8.675 | 8.764 | 8.675 | 8.729 | 108,477 | +0.26(+3.06%) |
Nov 25, 2011 | 8.536 | 8.572 | 8.469 | 8.469 | 42,240 | -0.09(-1.01%) |
Nov 23, 2011 | 8.635 | 8.651 | 8.526 | 8.556 | 133,125 | -0.15(-1.72%) |
Nov 22, 2011 | 8.689 | 8.753 | 8.662 | 8.706 | 248,395 | -0.02(-0.26%) |
Nov 21, 2011 | 8.780 | 8.780 | 8.657 | 8.729 | 185,160 | -0.18(-1.97%) |
Nov 18, 2011 | 9.015 | 9.015 | 8.890 | 8.904 | 194,328 | -0.04(-0.45%) |
Nov 17, 2011 | 9.110 | 9.110 | 8.920 | 8.944 | 83,030 | -0.18(-2.02%) |
Nov 16, 2011 | 9.199 | 9.267 | 9.114 | 9.129 | 126,686 | -0.15(-1.59%) |
Nov 15, 2011 | 9.196 | 9.314 | 9.160 | 9.276 | 88,133 | +0.10(+1.06%) |
Nov 14, 2011 | 9.275 | 9.275 | 9.154 | 9.179 | 35,287 | -0.07(-0.76%) |
Nov 11, 2011 | 9.174 | 9.261 | 9.163 | 9.249 | 43,986 | +0.16(+1.79%) |
Nov 10, 2011 | 9.174 | 9.174 | 9.018 | 9.086 | 118,923 | +0.02(+0.19%) |
Nov 09, 2011 | 9.283 | 9.283 | 9.061 | 9.069 | 332,293 | -0.35(-3.72%) |
Nov 08, 2011 | 9.403 | 9.438 | 9.285 | 9.419 | 85,599 | +0.11(+1.21%) |
Nov 07, 2011 | 9.241 | 9.307 | 9.197 | 9.306 | 158,263 | +0.03(+0.28%) |
Nov 04, 2011 | 9.183 | 9.296 | 9.182 | 9.280 | 41,874 | -0.05(-0.52%) |
Nov 03, 2011 | 9.209 | 9.328 | 9.115 | 9.328 | 49,615 | +0.22(+2.40%) |
Nov 02, 2011 | 9.115 | 9.145 | 9.045 | 9.109 | 169,109 | +0.11(+1.20%) |
Nov 01, 2011 | 9.014 | 9.105 | 8.965 | 9.001 | 184,293 | -0.28(-3.06%) |
Oct 31, 2011 | 9.373 | 9.373 | 9.285 | 9.285 | 100,645 | -0.17(-1.80%) |
Oct 28, 2011 | 9.391 | 9.464 | 9.390 | 9.455 | 165,958 | +0.02(+0.23%) |
Oct 27, 2011 | 9.405 | 9.504 | 9.321 | 9.434 | 222,960 | +0.29(+3.17%) |
Oct 26, 2011 | 9.154 | 9.221 | 8.996 | 9.144 | 266,524 | +0.04(+0.47%) |
Oct 25, 2011 | 9.283 | 9.283 | 9.102 | 9.102 | 245,826 | -0.21(-2.26%) |
Oct 24, 2011 | 9.168 | 9.336 | 9.152 | 9.312 | 96,947 | +0.23(+2.53%) |
Oct 21, 2011 | 9.110 | 9.123 | 9.016 | 9.083 | 36,554 | +0.12(+1.33%) |
Oct 20, 2011 | 8.981 | 8.981 | 8.838 | 8.964 | 21,519 | -0.03(-0.35%) |
Oct 19, 2011 | 9.126 | 9.142 | 8.982 | 8.995 | 67,926 | -0.16(-1.79%) |
Oct 18, 2011 | 9.036 | 9.188 | 8.985 | 9.160 | 85,291 | +0.14(+1.51%) |
Oct 17, 2011 | 9.188 | 9.188 | 9.014 | 9.023 | 194,624 | -0.16(-1.70%) |
Oct 14, 2011 | 9.141 | 9.197 | 9.110 | 9.179 | 100,862 | +0.12(+1.35%) |
Oct 13, 2011 | 8.986 | 9.056 | 8.947 | 9.056 | 95,234 | +0.07(+0.73%) |
Oct 12, 2011 | 8.998 | 9.060 | 8.989 | 8.990 | 254,103 | +0.08(+0.91%) |
Oct 11, 2011 | 8.786 | 8.915 | 8.786 | 8.909 | 55,848 | +0.08(+0.95%) |
Oct 10, 2011 | 8.690 | 8.825 | 8.681 | 8.825 | 137,132 | +0.29(+3.45%) |
Oct 07, 2011 | 8.628 | 8.646 | 8.507 | 8.531 | 209,968 | -0.11(-1.23%) |
Oct 06, 2011 | 8.455 | 8.637 | 8.455 | 8.637 | 33,221 | +0.16(+1.89%) |
Oct 05, 2011 | 8.286 | 8.476 | 8.231 | 8.476 | 83,133 | +0.19(+2.29%) |
Oct 04, 2011 | 7.943 | 8.286 | 7.883 | 8.286 | 196,759 | +0.23(+2.83%) |
Oct 03, 2011 | 8.256 | 8.340 | 8.059 | 8.059 | 97,574 | -0.27(-3.27%) |
Sep 30, 2011 | 8.427 | 8.443 | 8.327 | 8.331 | 52,366 | -0.20(-2.32%) |
Sep 29, 2011 | 8.719 | 8.744 | 8.387 | 8.529 | 113,466 | -0.06(-0.75%) |
Sep 28, 2011 | 8.825 | 8.825 | 8.589 | 8.594 | 42,788 | -0.17(-1.89%) |
Sep 27, 2011 | 8.821 | 8.907 | 8.751 | 8.759 | 117,119 | +0.09(+1.08%) |
Sep 26, 2011 | 8.580 | 8.666 | 8.431 | 8.666 | 67,949 | +0.12(+1.44%) |
Sep 23, 2011 | 8.435 | 8.569 | 8.435 | 8.542 | 271,205 | +0.06(+0.70%) |
Sep 22, 2011 | 8.541 | 8.581 | 8.376 | 8.483 | 259,263 | -0.28(-3.16%) |
Sep 21, 2011 | 8.950 | 9.021 | 8.759 | 8.759 | 186,153 | -0.18(-1.98%) |
Sep 20, 2011 | 9.069 | 9.107 | 8.931 | 8.936 | 203,403 | -0.07(-0.77%) |
Sep 19, 2011 | 8.887 | 9.050 | 8.832 | 9.006 | 471,629 | -0.02(-0.18%) |
Sep 16, 2011 | 9.041 | 9.058 | 8.994 | 9.022 | 248,852 | +0.05(+0.57%) |
Sep 15, 2011 | 8.967 | 8.997 | 8.878 | 8.971 | 247,609 | +0.10(+1.09%) |
Sep 14, 2011 | 8.769 | 8.960 | 8.735 | 8.875 | 72,124 | +0.15(+1.73%) |
Sep 13, 2011 | 8.658 | 8.751 | 8.586 | 8.724 | 163,727 | +0.13(+1.56%) |
Sep 12, 2011 | 8.392 | 8.592 | 8.392 | 8.590 | 102,136 | +0.13(+1.49%) |
Sep 09, 2011 | 8.647 | 8.647 | 8.455 | 8.464 | 37,640 | -0.24(-2.80%) |
Sep 08, 2011 | 8.683 | 8.819 | 8.683 | 8.708 | 108,816 | -0.06(-0.71%) |
Sep 07, 2011 | 8.655 | 8.770 | 8.654 | 8.770 | 91,053 | +0.24(+2.76%) |
Sep 06, 2011 | 8.332 | 8.535 | 8.293 | 8.535 | 163,407 | -0.01(-0.06%) |
Sep 02, 2011 | 8.570 | 8.661 | 8.529 | 8.540 | 110,646 | -0.23(-2.58%) |