Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 9.765 | 9.822 | 9.674 | 9.816 | 47,465 | +0.14(+1.41%) |
Nov 29, 2011 | 9.503 | 9.691 | 9.424 | 9.680 | 124,424 | -0.02(-0.23%) |
Nov 28, 2011 | 9.680 | 9.811 | 9.520 | 9.703 | 56,239 | +0.05(+0.47%) |
Nov 25, 2011 | 9.680 | 9.708 | 9.646 | 9.657 | 26,807 | -0.02(-0.24%) |
Nov 23, 2011 | 9.708 | 9.748 | 9.674 | 9.680 | 27,671 | -0.07(-0.70%) |
Nov 22, 2011 | 9.851 | 9.896 | 9.737 | 9.748 | 32,246 | -0.08(-0.81%) |
Nov 21, 2011 | 9.890 | 9.913 | 9.779 | 9.828 | 35,634 | -0.06(-0.63%) |
Nov 18, 2011 | 9.987 | 10.01 | 9.890 | 9.890 | 46,311 | -0.11(-1.08%) |
Nov 17, 2011 | 10.24 | 10.24 | 9.976 | 9.999 | 48,308 | -0.22(-2.17%) |
Nov 16, 2011 | 10.14 | 10.24 | 10.08 | 10.22 | 14,624 | +0.05(+0.50%) |
Nov 15, 2011 | 10.15 | 10.19 | 10.15 | 10.17 | 5,971 | +0.02(+0.17%) |
Nov 14, 2011 | 10.19 | 10.23 | 10.08 | 10.15 | 29,836 | -0.04(-0.39%) |
Nov 11, 2011 | 10.33 | 10.33 | 10.15 | 10.19 | 28,345 | -0.04(-0.39%) |
Nov 10, 2011 | 10.30 | 10.30 | 10.23 | 10.23 | 15,210 | -0.02(-0.22%) |
Nov 09, 2011 | 10.31 | 10.31 | 10.06 | 10.25 | 65,151 | -0.03(-0.33%) |
Nov 08, 2011 | 10.37 | 10.37 | 10.26 | 10.29 | 21,531 | -0.10(-0.99%) |
Nov 07, 2011 | 10.68 | 10.68 | 10.22 | 10.39 | 47,874 | -0.18(-1.72%) |
Nov 04, 2011 | 10.46 | 10.67 | 10.39 | 10.57 | 26,174 | +0.17(+1.59%) |
Nov 03, 2011 | 10.51 | 10.51 | 10.39 | 10.41 | 28,830 | -0.02(-0.22%) |
Nov 02, 2011 | 10.44 | 10.47 | 10.39 | 10.43 | 13,523 | +0.15(+1.50%) |
Nov 01, 2011 | 10.20 | 10.37 | 10.20 | 10.28 | 35,158 | -0.10(-0.99%) |
Oct 31, 2011 | 10.28 | 10.57 | 10.19 | 10.38 | 18,264 | -0.07(-0.71%) |
Oct 28, 2011 | 10.48 | 10.50 | 10.41 | 10.45 | 7,752 | +0.01(+0.05%) |
Oct 27, 2011 | 10.45 | 10.48 | 10.34 | 10.45 | 40,630 | +0.10(+0.99%) |
Oct 26, 2011 | 10.23 | 10.35 | 10.19 | 10.35 | 23,998 | +0.15(+1.42%) |
Oct 25, 2011 | 10.14 | 10.25 | 10.04 | 10.20 | 23,477 | -0.03(-0.25%) |
Oct 24, 2011 | 10.19 | 10.25 | 10.14 | 10.23 | 36,952 | +0.04(+0.39%) |
Oct 21, 2011 | 10.11 | 10.20 | 10.05 | 10.19 | 35,837 | +0.14(+1.42%) |
Oct 20, 2011 | 10.20 | 10.20 | 10.04 | 10.04 | 20,539 | -0.12(-1.18%) |
Oct 19, 2011 | 10.10 | 10.18 | 9.976 | 10.16 | 24,913 | +0.06(+0.56%) |
Oct 18, 2011 | 9.959 | 10.19 | 9.845 | 10.11 | 33,633 | +0.20(+2.01%) |
Oct 17, 2011 | 10.04 | 10.16 | 9.885 | 9.908 | 24,875 | -0.11(-1.08%) |
Oct 14, 2011 | 10.03 | 10.04 | 9.925 | 10.02 | 17,713 | +0.11(+1.15%) |
Oct 13, 2011 | 10.01 | 10.01 | 9.851 | 9.902 | 22,130 | -0.19(-1.86%) |
Oct 12, 2011 | 10.23 | 10.24 | 9.976 | 10.09 | 50,144 | -0.11(-1.12%) |
Oct 11, 2011 | 10.22 | 10.26 | 10.11 | 10.20 | 17,527 | -0.07(-0.72%) |
Oct 10, 2011 | 10.02 | 10.40 | 10.02 | 10.28 | 31,218 | +0.39(+3.92%) |
Oct 07, 2011 | 9.572 | 9.976 | 9.572 | 9.890 | 73,665 | +0.39(+4.14%) |
Oct 06, 2011 | 9.406 | 9.577 | 9.395 | 9.498 | 20,194 | +0.15(+1.58%) |
Oct 05, 2011 | 9.257 | 9.367 | 9.184 | 9.350 | 36,914 | +0.11(+1.17%) |
Oct 04, 2011 | 9.332 | 9.332 | 8.974 | 9.241 | 55,835 | -0.18(-1.93%) |
Oct 03, 2011 | 9.577 | 9.782 | 9.395 | 9.424 | 99,529 | -0.36(-3.67%) |
Sep 30, 2011 | 9.680 | 9.811 | 9.680 | 9.782 | 38,034 | -0.02(-0.23%) |
Sep 29, 2011 | 9.811 | 9.839 | 9.748 | 9.805 | 58,403 | +0.14(+1.47%) |
Sep 28, 2011 | 9.822 | 9.964 | 9.640 | 9.663 | 26,036 | -0.13(-1.34%) |
Sep 27, 2011 | 9.890 | 9.890 | 9.794 | 9.794 | 71,742 | +0.08(+0.82%) |
Sep 26, 2011 | 9.623 | 9.742 | 9.617 | 9.714 | 31,217 | +0.21(+2.22%) |
Sep 23, 2011 | 9.651 | 9.651 | 9.492 | 9.503 | 69,529 | -0.18(-1.88%) |
Sep 22, 2011 | 9.873 | 9.873 | 9.623 | 9.685 | 69,803 | -0.25(-2.52%) |
Sep 21, 2011 | 9.993 | 10.08 | 9.908 | 9.936 | 38,756 | -0.03(-0.29%) |
Sep 20, 2011 | 10.05 | 10.05 | 9.964 | 9.964 | 52,811 | -0.03(-0.34%) |
Sep 19, 2011 | 9.902 | 10.06 | 9.851 | 9.999 | 39,366 | -0.08(-0.79%) |
Sep 16, 2011 | 10.08 | 10.10 | 9.908 | 10.08 | 100,346 | +0.04(+0.40%) |
Sep 15, 2011 | 9.993 | 10.06 | 9.976 | 10.04 | 38,396 | +0.07(+0.74%) |
Sep 14, 2011 | 9.908 | 10.02 | 9.908 | 9.964 | 38,180 | +0.07(+0.69%) |
Sep 13, 2011 | 9.793 | 9.970 | 9.760 | 9.896 | 85,769 | +0.11(+1.11%) |
Sep 12, 2011 | 9.834 | 9.890 | 9.737 | 9.788 | 60,737 | -0.01(-0.12%) |
Sep 09, 2011 | 9.691 | 9.913 | 9.691 | 9.799 | 63,847 | +0.07(+0.70%) |
Sep 08, 2011 | 9.799 | 9.902 | 9.703 | 9.731 | 96,382 | -0.01(-0.06%) |
Sep 07, 2011 | 9.890 | 9.890 | 9.691 | 9.737 | 93,558 | -0.03(-0.35%) |
Sep 06, 2011 | 9.754 | 9.794 | 9.685 | 9.771 | 41,501 | -0.02(-0.23%) |
Sep 02, 2011 | 9.851 | 9.896 | 9.754 | 9.794 | 36,924 | -0.26(-2.55%) |