Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 8.500 | 9.170 | 8.180 | 9.020 | 765,821 | +1.10(+13.89%) |
Nov 29, 2011 | 7.510 | 8.090 | 7.451 | 7.920 | 747,038 | +0.43(+5.74%) |
Nov 28, 2011 | 7.430 | 7.550 | 7.180 | 7.490 | 468,612 | +0.31(+4.32%) |
Nov 25, 2011 | 7.490 | 7.570 | 7.160 | 7.180 | 96,621 | -0.33(-4.39%) |
Nov 23, 2011 | 8.140 | 8.140 | 7.510 | 7.510 | 332,435 | -0.47(-5.89%) |
Nov 22, 2011 | 8.070 | 8.200 | 7.910 | 7.980 | 336,581 | -0.14(-1.72%) |
Nov 21, 2011 | 8.220 | 8.220 | 7.770 | 8.120 | 367,018 | -0.29(-3.45%) |
Nov 18, 2011 | 8.940 | 9.010 | 8.380 | 8.410 | 227,143 | -0.53(-5.93%) |
Nov 17, 2011 | 9.150 | 9.290 | 8.850 | 8.940 | 753,953 | -0.25(-2.72%) |
Nov 16, 2011 | 8.920 | 9.500 | 8.880 | 9.190 | 539,554 | +0.16(+1.77%) |
Nov 15, 2011 | 8.760 | 9.100 | 8.580 | 9.030 | 162,870 | +0.22(+2.50%) |
Nov 14, 2011 | 9.070 | 9.200 | 8.700 | 8.810 | 185,659 | -0.33(-3.61%) |
Nov 11, 2011 | 8.970 | 9.210 | 8.970 | 9.140 | 205,573 | +0.25(+2.81%) |
Nov 10, 2011 | 8.930 | 9.140 | 8.770 | 8.890 | 262,699 | +0.14(+1.60%) |
Nov 09, 2011 | 9.470 | 9.470 | 8.680 | 8.750 | 339,912 | -1.02(-10.44%) |
Nov 08, 2011 | 9.410 | 9.880 | 9.280 | 9.770 | 344,101 | +0.48(+5.17%) |
Nov 07, 2011 | 9.390 | 9.405 | 9.060 | 9.290 | 340,856 | -0.09(-0.96%) |
Nov 04, 2011 | 9.250 | 9.760 | 9.100 | 9.380 | 933,182 | +0.01(+0.11%) |
Nov 03, 2011 | 9.470 | 9.510 | 9.070 | 9.370 | 504,003 | +0.07(+0.75%) |
Nov 02, 2011 | 9.150 | 9.470 | 8.990 | 9.300 | 759,346 | +0.38(+4.26%) |
Nov 01, 2011 | 8.590 | 9.150 | 8.440 | 8.920 | 766,579 | +0.21(+2.41%) |
Oct 31, 2011 | 8.840 | 9.130 | 8.540 | 8.710 | 487,430 | -0.30(-3.33%) |
Oct 28, 2011 | 8.100 | 9.570 | 8.100 | 9.010 | 985,483 | +0.69(+8.29%) |
Oct 27, 2011 | 7.100 | 8.440 | 6.990 | 8.320 | 1,547,835 | +1.51(+22.17%) |
Oct 26, 2011 | 6.780 | 6.890 | 6.510 | 6.810 | 453,959 | +0.16(+2.41%) |
Oct 25, 2011 | 7.000 | 7.000 | 6.640 | 6.650 | 419,209 | -0.40(-5.67%) |
Oct 24, 2011 | 6.800 | 7.140 | 6.800 | 7.050 | 860,098 | +0.23(+3.37%) |
Oct 21, 2011 | 7.900 | 7.900 | 6.390 | 6.820 | 2,285,338 | -1.58(-18.81%) |
Oct 20, 2011 | 8.740 | 8.740 | 8.020 | 8.400 | 303,094 | -0.33(-3.78%) |
Oct 19, 2011 | 8.940 | 9.000 | 8.670 | 8.730 | 259,800 | -0.24(-2.68%) |
Oct 18, 2011 | 8.530 | 9.130 | 8.140 | 8.970 | 277,491 | +0.51(+6.03%) |
Oct 17, 2011 | 8.960 | 9.000 | 8.410 | 8.460 | 212,387 | -0.59(-6.52%) |
Oct 14, 2011 | 8.940 | 9.090 | 8.870 | 9.050 | 291,183 | +0.19(+2.14%) |
Oct 13, 2011 | 8.920 | 9.070 | 8.710 | 8.860 | 198,040 | -0.10(-1.12%) |
Oct 12, 2011 | 8.890 | 9.070 | 8.790 | 8.960 | 273,398 | +0.12(+1.36%) |
Oct 11, 2011 | 9.060 | 9.170 | 8.760 | 8.840 | 185,277 | -0.33(-3.60%) |
Oct 10, 2011 | 8.550 | 9.190 | 8.470 | 9.170 | 391,064 | +0.79(+9.43%) |
Oct 07, 2011 | 8.400 | 8.570 | 8.130 | 8.380 | 412,325 | +0.06(+0.72%) |
Oct 06, 2011 | 8.400 | 8.540 | 8.300 | 8.320 | 528,231 | -0.03(-0.36%) |
Oct 05, 2011 | 7.730 | 8.550 | 7.650 | 8.350 | 413,595 | +0.57(+7.33%) |
Oct 04, 2011 | 7.040 | 7.820 | 6.830 | 7.780 | 598,946 | +0.58(+8.06%) |
Oct 03, 2011 | 7.600 | 7.740 | 7.140 | 7.200 | 476,621 | -0.60(-7.69%) |
Sep 30, 2011 | 8.040 | 8.090 | 7.760 | 7.800 | 318,991 | -0.35(-4.29%) |
Sep 29, 2011 | 8.310 | 8.430 | 7.860 | 8.150 | 852,382 | -0.01(-0.12%) |
Sep 28, 2011 | 8.400 | 8.460 | 8.070 | 8.160 | 1,150,979 | -0.59(-6.74%) |
Sep 27, 2011 | 9.540 | 9.660 | 8.615 | 8.750 | 1,247,717 | -1.51(-14.72%) |
Sep 26, 2011 | 10.54 | 10.63 | 9.860 | 10.26 | 200,700 | -0.21(-2.01%) |
Sep 23, 2011 | 9.990 | 10.58 | 9.940 | 10.47 | 243,974 | +0.48(+4.80%) |
Sep 22, 2011 | 10.40 | 10.58 | 9.730 | 9.990 | 271,436 | -0.83(-7.67%) |
Sep 21, 2011 | 11.02 | 11.41 | 10.80 | 10.82 | 350,141 | -0.13(-1.19%) |
Sep 20, 2011 | 11.62 | 11.64 | 10.94 | 10.95 | 540,614 | -0.60(-5.19%) |
Sep 19, 2011 | 11.70 | 11.75 | 11.12 | 11.55 | 421,520 | -0.41(-3.43%) |
Sep 16, 2011 | 12.45 | 12.47 | 11.84 | 11.96 | 369,314 | -0.52(-4.17%) |
Sep 15, 2011 | 12.54 | 12.76 | 12.31 | 12.48 | 198,903 | +0.09(+0.73%) |
Sep 14, 2011 | 12.29 | 12.62 | 11.91 | 12.39 | 333,657 | +0.23(+1.89%) |
Sep 13, 2011 | 11.80 | 12.24 | 11.64 | 12.16 | 372,966 | +0.44(+3.75%) |
Sep 12, 2011 | 11.74 | 12.26 | 11.38 | 11.72 | 339,387 | -0.23(-1.92%) |
Sep 09, 2011 | 11.97 | 12.16 | 11.61 | 11.95 | 524,168 | -0.14(-1.16%) |
Sep 08, 2011 | 12.70 | 13.05 | 12.08 | 12.09 | 350,664 | -0.78(-6.06%) |
Sep 07, 2011 | 12.66 | 12.89 | 12.26 | 12.87 | 518,404 | +0.47(+3.79%) |
Sep 06, 2011 | 12.50 | 12.61 | 11.32 | 12.40 | 589,480 | -0.49(-3.80%) |
Sep 02, 2011 | 13.70 | 13.70 | 12.76 | 12.89 | 492,451 | -1.11(-7.93%) |