Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 9.120 | 9.500 | 9.100 | 9.480 | 1,353,904 | +0.43(+4.75%) |
Nov 29, 2011 | 8.720 | 9.060 | 8.640 | 9.050 | 1,538,290 | +0.30(+3.43%) |
Nov 28, 2011 | 8.400 | 8.930 | 8.400 | 8.750 | 961,580 | +0.65(+8.02%) |
Nov 25, 2011 | 8.040 | 8.270 | 8.040 | 8.100 | 200,149 | +0.09(+1.12%) |
Nov 23, 2011 | 8.080 | 8.340 | 7.860 | 8.010 | 599,604 | -0.15(-1.84%) |
Nov 22, 2011 | 8.020 | 8.230 | 8.020 | 8.160 | 476,253 | +0.15(+1.87%) |
Nov 21, 2011 | 8.130 | 8.160 | 7.890 | 8.010 | 715,360 | -0.26(-3.14%) |
Nov 18, 2011 | 8.470 | 8.552 | 8.230 | 8.270 | 461,264 | -0.18(-2.13%) |
Nov 17, 2011 | 8.270 | 8.610 | 8.240 | 8.450 | 938,925 | +0.29(+3.55%) |
Nov 16, 2011 | 8.240 | 8.310 | 8.120 | 8.160 | 785,840 | -0.02(-0.24%) |
Nov 15, 2011 | 8.080 | 8.290 | 7.990 | 8.180 | 700,782 | +0.06(+0.74%) |
Nov 14, 2011 | 8.150 | 8.270 | 8.060 | 8.120 | 692,545 | -0.07(-0.85%) |
Nov 11, 2011 | 7.970 | 8.240 | 7.950 | 8.190 | 482,787 | +0.31(+3.93%) |
Nov 10, 2011 | 8.390 | 8.390 | 7.830 | 7.880 | 915,064 | -0.42(-5.06%) |
Nov 09, 2011 | 8.570 | 8.710 | 8.230 | 8.300 | 790,136 | -0.50(-5.68%) |
Nov 08, 2011 | 8.540 | 8.930 | 8.420 | 8.800 | 848,038 | +0.38(+4.51%) |
Nov 07, 2011 | 8.490 | 8.580 | 8.230 | 8.420 | 973,182 | -0.06(-0.71%) |
Nov 04, 2011 | 8.410 | 8.510 | 8.380 | 8.480 | 414,523 | -0.02(-0.24%) |
Nov 03, 2011 | 8.400 | 8.540 | 8.220 | 8.500 | 450,733 | +0.19(+2.29%) |
Nov 02, 2011 | 8.340 | 8.410 | 8.140 | 8.310 | 370,079 | +0.10(+1.22%) |
Nov 01, 2011 | 8.070 | 8.370 | 8.060 | 8.210 | 525,736 | -0.22(-2.61%) |
Oct 31, 2011 | 8.410 | 8.610 | 8.360 | 8.430 | 455,143 | -0.12(-1.40%) |
Oct 28, 2011 | 8.920 | 9.000 | 8.550 | 8.550 | 1,051,423 | -0.42(-4.68%) |
Oct 27, 2011 | 8.700 | 9.040 | 8.600 | 8.970 | 1,781,077 | +0.50(+5.90%) |
Oct 26, 2011 | 8.370 | 8.530 | 8.100 | 8.470 | 676,263 | +0.24(+2.92%) |
Oct 25, 2011 | 8.360 | 8.450 | 8.170 | 8.230 | 746,188 | -0.19(-2.26%) |
Oct 24, 2011 | 8.180 | 8.585 | 8.090 | 8.420 | 1,294,176 | +0.20(+2.43%) |
Oct 21, 2011 | 7.920 | 8.350 | 7.720 | 8.220 | 2,481,735 | +0.50(+6.48%) |
Oct 20, 2011 | 7.220 | 7.750 | 7.170 | 7.720 | 1,168,575 | +0.53(+7.37%) |
Oct 19, 2011 | 7.320 | 7.400 | 7.110 | 7.190 | 980,899 | -0.16(-2.18%) |
Oct 18, 2011 | 7.390 | 7.600 | 6.960 | 7.350 | 3,096,040 | +1.15(+18.55%) |
Oct 17, 2011 | 6.020 | 6.360 | 6.000 | 6.200 | 1,180,489 | +0.11(+1.81%) |
Oct 14, 2011 | 6.180 | 6.180 | 6.010 | 6.090 | 334,393 | -0.01(-0.16%) |
Oct 13, 2011 | 6.240 | 6.280 | 6.070 | 6.100 | 347,103 | -0.17(-2.71%) |
Oct 12, 2011 | 6.330 | 6.360 | 6.210 | 6.270 | 308,656 | +0.01(+0.16%) |
Oct 11, 2011 | 6.310 | 6.380 | 6.170 | 6.260 | 300,804 | -0.14(-2.19%) |
Oct 10, 2011 | 6.280 | 6.420 | 6.150 | 6.400 | 325,802 | +0.28(+4.58%) |
Oct 07, 2011 | 6.350 | 6.380 | 6.100 | 6.120 | 333,013 | -0.20(-3.16%) |
Oct 06, 2011 | 6.130 | 6.340 | 6.080 | 6.320 | 378,264 | +0.16(+2.60%) |
Oct 05, 2011 | 6.050 | 6.180 | 5.930 | 6.160 | 310,934 | +0.12(+1.99%) |
Oct 04, 2011 | 5.650 | 6.060 | 5.600 | 6.040 | 639,825 | +0.32(+5.59%) |
Oct 03, 2011 | 6.050 | 6.272 | 5.720 | 5.720 | 591,871 | -0.42(-6.84%) |
Sep 30, 2011 | 6.020 | 6.400 | 6.020 | 6.140 | 495,152 | +0.00(+0.00%) |
Sep 29, 2011 | 6.240 | 6.299 | 5.913 | 6.140 | 329,100 | +0.07(+1.15%) |
Sep 28, 2011 | 6.240 | 6.325 | 6.020 | 6.070 | 695,754 | -0.15(-2.41%) |
Sep 27, 2011 | 6.370 | 6.500 | 6.150 | 6.220 | 522,140 | +0.02(+0.32%) |
Sep 26, 2011 | 6.190 | 6.210 | 6.000 | 6.200 | 489,539 | +0.05(+0.81%) |
Sep 23, 2011 | 6.000 | 6.480 | 5.970 | 6.150 | 555,591 | +0.14(+2.33%) |
Sep 22, 2011 | 5.890 | 6.200 | 5.850 | 6.010 | 670,472 | -0.10(-1.64%) |
Sep 21, 2011 | 6.220 | 6.400 | 6.090 | 6.110 | 315,982 | -0.10(-1.61%) |
Sep 20, 2011 | 6.250 | 6.540 | 6.160 | 6.210 | 298,807 | -0.02(-0.32%) |
Sep 19, 2011 | 6.330 | 6.418 | 6.110 | 6.230 | 436,457 | -0.25(-3.86%) |
Sep 16, 2011 | 6.660 | 6.690 | 6.460 | 6.480 | 705,744 | -0.12(-1.82%) |
Sep 15, 2011 | 6.630 | 6.670 | 6.400 | 6.600 | 386,924 | +0.03(+0.46%) |
Sep 14, 2011 | 6.340 | 6.730 | 6.270 | 6.570 | 571,388 | +0.27(+4.29%) |
Sep 13, 2011 | 6.110 | 6.340 | 5.940 | 6.300 | 597,459 | +0.26(+4.30%) |
Sep 12, 2011 | 6.020 | 6.150 | 5.920 | 6.040 | 505,605 | -0.07(-1.15%) |
Sep 09, 2011 | 6.270 | 6.330 | 6.010 | 6.110 | 487,405 | -0.25(-3.93%) |
Sep 08, 2011 | 6.550 | 6.690 | 6.320 | 6.360 | 392,108 | -0.19(-2.90%) |
Sep 07, 2011 | 6.440 | 6.550 | 6.340 | 6.550 | 355,313 | +0.20(+3.15%) |
Sep 06, 2011 | 6.080 | 6.370 | 6.030 | 6.350 | 357,395 | +0.09(+1.44%) |
Sep 02, 2011 | 6.370 | 6.600 | 6.220 | 6.260 | 357,188 | -0.30(-4.57%) |