Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 7.816 | 7.875 | 7.535 | 7.691 | 6,625,822 | +0.11(+1.46%) |
Nov 29, 2011 | 7.639 | 7.639 | 7.535 | 7.580 | 4,150,275 | -0.01(-0.19%) |
Nov 28, 2011 | 7.668 | 7.750 | 7.502 | 7.594 | 6,286,845 | +0.12(+1.58%) |
Nov 25, 2011 | 7.491 | 7.602 | 7.461 | 7.476 | 2,799,884 | -0.03(-0.39%) |
Nov 23, 2011 | 7.336 | 7.550 | 7.210 | 7.506 | 9,340,006 | +0.16(+2.11%) |
Nov 22, 2011 | 7.809 | 7.824 | 7.077 | 7.350 | 24,097,524 | -1.23(-14.38%) |
Nov 21, 2011 | 8.223 | 8.674 | 8.164 | 8.585 | 7,930,683 | +0.20(+2.38%) |
Nov 18, 2011 | 8.578 | 8.593 | 8.363 | 8.386 | 3,171,571 | -0.16(-1.90%) |
Nov 17, 2011 | 8.600 | 8.718 | 8.504 | 8.548 | 4,428,617 | -0.04(-0.43%) |
Nov 16, 2011 | 8.674 | 8.815 | 8.556 | 8.585 | 3,838,783 | -0.14(-1.61%) |
Nov 15, 2011 | 8.763 | 8.888 | 8.630 | 8.726 | 3,225,661 | -0.10(-1.17%) |
Nov 14, 2011 | 8.896 | 8.970 | 8.785 | 8.829 | 3,642,923 | -0.10(-1.08%) |
Nov 11, 2011 | 8.955 | 9.147 | 8.874 | 8.925 | 2,673,151 | +0.06(+0.67%) |
Nov 10, 2011 | 9.007 | 9.081 | 8.851 | 8.866 | 2,999,885 | -0.01(-0.17%) |
Nov 09, 2011 | 8.977 | 9.096 | 8.844 | 8.881 | 2,781,485 | -0.32(-3.46%) |
Nov 08, 2011 | 9.184 | 9.303 | 8.962 | 9.199 | 2,785,730 | +0.07(+0.81%) |
Nov 07, 2011 | 8.985 | 9.199 | 8.933 | 9.125 | 4,133,531 | +0.14(+1.56%) |
Nov 04, 2011 | 8.903 | 9.103 | 8.851 | 8.985 | 5,786,870 | -0.21(-2.33%) |
Nov 03, 2011 | 9.125 | 9.236 | 8.863 | 9.199 | 3,105,712 | +0.13(+1.47%) |
Nov 02, 2011 | 9.236 | 9.303 | 9.014 | 9.066 | 3,449,155 | -0.02(-0.24%) |
Nov 01, 2011 | 8.874 | 9.266 | 8.866 | 9.088 | 3,341,367 | -0.05(-0.57%) |
Oct 31, 2011 | 9.406 | 9.480 | 9.125 | 9.140 | 3,916,170 | -0.43(-4.48%) |
Oct 28, 2011 | 9.584 | 9.684 | 9.391 | 9.569 | 2,628,439 | -0.07(-0.77%) |
Oct 27, 2011 | 9.598 | 9.724 | 9.325 | 9.643 | 5,102,277 | +0.35(+3.74%) |
Oct 26, 2011 | 9.569 | 9.598 | 9.236 | 9.295 | 6,628,965 | -0.16(-1.64%) |
Oct 25, 2011 | 9.177 | 9.650 | 9.096 | 9.450 | 5,212,896 | +0.20(+2.16%) |
Oct 24, 2011 | 8.940 | 9.295 | 8.874 | 9.251 | 3,405,264 | +0.38(+4.25%) |
Oct 21, 2011 | 9.051 | 9.243 | 8.837 | 8.874 | 7,815,099 | -0.06(-0.66%) |
Oct 20, 2011 | 8.992 | 9.088 | 8.755 | 8.933 | 2,922,366 | -0.06(-0.66%) |
Oct 19, 2011 | 9.014 | 9.162 | 8.903 | 8.992 | 1,773,604 | +0.01(+0.08%) |
Oct 18, 2011 | 8.925 | 9.081 | 8.755 | 8.985 | 3,175,998 | +0.11(+1.25%) |
Oct 17, 2011 | 9.140 | 9.229 | 8.837 | 8.874 | 2,437,910 | -0.29(-3.15%) |
Oct 14, 2011 | 9.051 | 9.229 | 8.970 | 9.162 | 1,726,353 | +0.23(+2.57%) |
Oct 13, 2011 | 8.992 | 9.110 | 8.785 | 8.933 | 2,765,919 | -0.12(-1.31%) |
Oct 12, 2011 | 9.051 | 9.243 | 8.992 | 9.051 | 2,323,148 | +0.09(+0.99%) |
Oct 11, 2011 | 8.925 | 9.066 | 8.800 | 8.962 | 3,780,080 | -0.09(-0.98%) |
Oct 10, 2011 | 9.007 | 9.199 | 8.903 | 9.051 | 2,556,653 | +0.22(+2.51%) |
Oct 07, 2011 | 9.155 | 9.288 | 8.807 | 8.829 | 4,353,834 | -0.26(-2.85%) |
Oct 06, 2011 | 8.844 | 9.096 | 8.844 | 9.088 | 3,859,700 | +0.44(+5.04%) |
Oct 05, 2011 | 8.341 | 8.718 | 8.230 | 8.652 | 4,207,759 | +0.35(+4.28%) |
Oct 04, 2011 | 7.912 | 8.301 | 7.779 | 8.297 | 7,749,505 | +0.31(+3.89%) |
Oct 03, 2011 | 8.304 | 8.497 | 7.964 | 7.986 | 6,264,902 | -0.47(-5.51%) |
Sep 30, 2011 | 8.563 | 8.815 | 8.452 | 8.452 | 2,855,491 | -0.24(-2.81%) |
Sep 29, 2011 | 8.933 | 9.014 | 8.445 | 8.696 | 5,415,110 | -0.06(-0.68%) |
Sep 28, 2011 | 9.303 | 9.340 | 8.711 | 8.755 | 6,670,752 | -0.49(-5.28%) |
Sep 27, 2011 | 9.473 | 9.561 | 9.199 | 9.243 | 5,278,631 | -0.03(-0.32%) |
Sep 26, 2011 | 9.169 | 9.317 | 9.014 | 9.273 | 4,986,847 | +0.18(+2.03%) |
Sep 23, 2011 | 8.955 | 9.251 | 8.881 | 9.088 | 6,137,813 | +0.07(+0.74%) |
Sep 22, 2011 | 9.096 | 9.310 | 8.896 | 9.022 | 4,671,536 | -0.34(-3.63%) |
Sep 21, 2011 | 9.842 | 9.924 | 9.347 | 9.362 | 3,279,554 | -0.49(-4.96%) |
Sep 20, 2011 | 10.13 | 10.26 | 9.842 | 9.850 | 2,348,526 | -0.22(-2.20%) |
Sep 19, 2011 | 9.909 | 10.15 | 9.761 | 10.07 | 2,730,735 | +0.00(+0.00%) |
Sep 16, 2011 | 10.07 | 10.27 | 9.998 | 10.07 | 3,425,185 | +0.04(+0.44%) |
Sep 15, 2011 | 10.09 | 10.17 | 9.835 | 10.03 | 2,885,847 | +0.07(+0.74%) |
Sep 14, 2011 | 9.857 | 10.10 | 9.628 | 9.953 | 3,636,103 | +0.18(+1.82%) |
Sep 13, 2011 | 9.539 | 9.924 | 9.539 | 9.776 | 2,752,436 | +0.22(+2.32%) |
Sep 12, 2011 | 9.347 | 9.654 | 9.310 | 9.554 | 2,576,322 | +0.09(+0.94%) |
Sep 09, 2011 | 9.606 | 9.794 | 9.369 | 9.465 | 2,944,712 | -0.19(-1.99%) |
Sep 08, 2011 | 9.916 | 10.06 | 9.591 | 9.658 | 3,934,479 | -0.36(-3.62%) |
Sep 07, 2011 | 9.725 | 10.05 | 9.710 | 10.02 | 2,563,964 | +0.44(+4.62%) |
Sep 06, 2011 | 9.290 | 9.629 | 9.239 | 9.578 | 3,876,500 | +0.01(+0.15%) |
Sep 02, 2011 | 9.681 | 9.784 | 9.526 | 9.563 | 3,526,402 | -0.32(-3.21%) |