Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 9.662 | 10.33 | 9.417 | 10.32 | 1,154,842 | +1.05(+11.32%) |
Nov 29, 2011 | 9.343 | 9.469 | 9.209 | 9.268 | 365,106 | -0.06(-0.64%) |
Nov 28, 2011 | 9.253 | 9.462 | 9.134 | 9.328 | 695,407 | +0.48(+5.38%) |
Nov 25, 2011 | 8.986 | 9.198 | 8.852 | 8.852 | 274,364 | -0.18(-1.98%) |
Nov 23, 2011 | 9.238 | 9.596 | 9.008 | 9.030 | 784,308 | -0.27(-2.88%) |
Nov 22, 2011 | 9.246 | 9.350 | 9.134 | 9.298 | 602,659 | +0.04(+0.40%) |
Nov 21, 2011 | 9.387 | 9.543 | 9.112 | 9.261 | 629,570 | -0.33(-3.41%) |
Nov 18, 2011 | 9.551 | 9.700 | 9.315 | 9.588 | 1,149,836 | +0.06(+0.62%) |
Nov 17, 2011 | 9.759 | 9.848 | 9.484 | 9.529 | 770,910 | -0.21(-2.14%) |
Nov 16, 2011 | 9.848 | 10.05 | 9.722 | 9.737 | 567,947 | -0.27(-2.68%) |
Nov 15, 2011 | 9.729 | 10.06 | 9.670 | 10.00 | 420,426 | +0.19(+1.89%) |
Nov 14, 2011 | 10.09 | 10.11 | 9.670 | 9.819 | 449,260 | -0.36(-3.51%) |
Nov 11, 2011 | 10.09 | 10.29 | 9.930 | 10.18 | 409,812 | +0.25(+2.55%) |
Nov 10, 2011 | 9.982 | 10.07 | 9.767 | 9.923 | 477,452 | +0.14(+1.44%) |
Nov 09, 2011 | 10.25 | 10.49 | 9.752 | 9.781 | 795,154 | -0.83(-7.78%) |
Nov 08, 2011 | 10.50 | 10.67 | 10.19 | 10.61 | 433,332 | +0.25(+2.37%) |
Nov 07, 2011 | 10.26 | 10.40 | 9.982 | 10.36 | 610,021 | +0.06(+0.58%) |
Nov 04, 2011 | 10.33 | 10.47 | 10.15 | 10.30 | 384,097 | -0.20(-1.91%) |
Nov 03, 2011 | 10.54 | 10.64 | 10.17 | 10.50 | 661,516 | +0.17(+1.66%) |
Nov 02, 2011 | 10.11 | 10.45 | 9.997 | 10.33 | 681,589 | +0.47(+4.75%) |
Nov 01, 2011 | 10.21 | 10.43 | 9.819 | 9.863 | 955,832 | -0.54(-5.22%) |
Oct 31, 2011 | 10.64 | 10.86 | 10.39 | 10.41 | 705,986 | -0.50(-4.57%) |
Oct 28, 2011 | 11.14 | 11.34 | 10.85 | 10.90 | 887,510 | -0.27(-2.40%) |
Oct 27, 2011 | 10.46 | 11.37 | 10.46 | 11.17 | 1,322,605 | +0.91(+8.92%) |
Oct 26, 2011 | 10.03 | 10.35 | 9.871 | 10.26 | 1,048,497 | +0.40(+4.08%) |
Oct 25, 2011 | 9.967 | 10.17 | 9.774 | 9.856 | 823,119 | -0.22(-2.21%) |
Oct 24, 2011 | 9.596 | 10.09 | 9.514 | 10.08 | 1,092,675 | +0.54(+5.69%) |
Oct 21, 2011 | 9.543 | 9.789 | 9.261 | 9.536 | 1,929,621 | +0.19(+2.07%) |
Oct 20, 2011 | 9.224 | 9.655 | 8.986 | 9.343 | 886,128 | -0.17(-1.80%) |
Oct 19, 2011 | 9.633 | 9.781 | 9.469 | 9.514 | 550,843 | -0.16(-1.62%) |
Oct 18, 2011 | 9.194 | 9.729 | 9.097 | 9.670 | 1,129,565 | +0.56(+6.12%) |
Oct 17, 2011 | 9.640 | 9.759 | 9.045 | 9.112 | 711,159 | -0.60(-6.20%) |
Oct 14, 2011 | 9.789 | 9.863 | 9.417 | 9.715 | 470,417 | +0.08(+0.85%) |
Oct 13, 2011 | 9.588 | 9.700 | 9.357 | 9.633 | 629,398 | -0.04(-0.46%) |
Oct 12, 2011 | 9.670 | 9.856 | 9.447 | 9.677 | 1,050,023 | +0.12(+1.25%) |
Oct 11, 2011 | 9.298 | 9.633 | 9.179 | 9.558 | 585,065 | +0.15(+1.58%) |
Oct 10, 2011 | 9.008 | 9.432 | 8.967 | 9.410 | 738,350 | +0.64(+7.29%) |
Oct 07, 2011 | 9.380 | 9.424 | 8.733 | 8.770 | 710,630 | -0.58(-6.21%) |
Oct 06, 2011 | 9.216 | 9.372 | 8.844 | 9.350 | 756,096 | +0.33(+3.63%) |
Oct 05, 2011 | 8.852 | 9.201 | 8.562 | 9.023 | 764,395 | +0.17(+1.93%) |
Oct 04, 2011 | 7.907 | 8.859 | 7.892 | 8.852 | 936,707 | +0.90(+11.32%) |
Oct 03, 2011 | 8.331 | 8.562 | 7.922 | 7.952 | 971,107 | -0.51(-6.06%) |
Sep 30, 2011 | 8.725 | 8.896 | 8.450 | 8.465 | 636,777 | -0.46(-5.17%) |
Sep 29, 2011 | 8.614 | 8.933 | 8.331 | 8.926 | 541,081 | +0.60(+7.24%) |
Sep 28, 2011 | 8.800 | 8.971 | 8.309 | 8.324 | 576,748 | -0.53(-5.97%) |
Sep 27, 2011 | 9.067 | 9.343 | 8.673 | 8.852 | 826,769 | -0.01(-0.08%) |
Sep 26, 2011 | 8.703 | 8.881 | 8.338 | 8.859 | 454,655 | +0.25(+2.94%) |
Sep 23, 2011 | 8.457 | 8.785 | 8.332 | 8.606 | 743,330 | +0.15(+1.76%) |
Sep 22, 2011 | 8.197 | 8.554 | 8.182 | 8.457 | 1,015,686 | +0.05(+0.62%) |
Sep 21, 2011 | 8.889 | 8.956 | 8.376 | 8.405 | 901,926 | -0.49(-5.52%) |
Sep 20, 2011 | 9.149 | 9.276 | 8.889 | 8.896 | 491,628 | -0.22(-2.37%) |
Sep 19, 2011 | 9.119 | 9.305 | 8.904 | 9.112 | 943,379 | -0.26(-2.78%) |
Sep 16, 2011 | 9.261 | 9.387 | 8.852 | 9.372 | 1,300,369 | +0.17(+1.86%) |
Sep 15, 2011 | 9.157 | 9.209 | 8.948 | 9.201 | 311,280 | +0.19(+2.06%) |
Sep 14, 2011 | 9.053 | 9.216 | 8.718 | 9.015 | 503,125 | +0.10(+1.08%) |
Sep 13, 2011 | 8.777 | 9.082 | 8.703 | 8.919 | 667,965 | +0.19(+2.13%) |
Sep 12, 2011 | 8.368 | 8.829 | 8.309 | 8.733 | 515,764 | +0.19(+2.26%) |
Sep 09, 2011 | 8.695 | 8.792 | 8.450 | 8.539 | 1,090,017 | -0.22(-2.55%) |
Sep 08, 2011 | 9.030 | 9.209 | 8.755 | 8.762 | 644,245 | -0.37(-4.07%) |
Sep 07, 2011 | 8.777 | 9.261 | 8.725 | 9.134 | 774,892 | +0.55(+6.41%) |
Sep 06, 2011 | 8.257 | 8.584 | 8.190 | 8.584 | 791,454 | -0.03(-0.35%) |
Sep 02, 2011 | 8.822 | 9.038 | 8.584 | 8.614 | 1,014,090 | -0.54(-5.93%) |