Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 9.222 | 9.356 | 9.222 | 9.295 | 24,223 | +0.10(+1.04%) |
Nov 29, 2011 | 9.246 | 9.246 | 9.200 | 9.200 | 16,025 | -0.05(-0.50%) |
Nov 28, 2011 | 9.265 | 9.265 | 9.191 | 9.246 | 10,496 | +0.01(+0.13%) |
Nov 25, 2011 | 9.210 | 9.246 | 9.154 | 9.234 | 15,314 | +0.08(+0.87%) |
Nov 23, 2011 | 9.203 | 9.203 | 9.148 | 9.154 | 13,047 | -0.07(-0.73%) |
Nov 22, 2011 | 9.222 | 9.240 | 9.167 | 9.222 | 33,087 | +0.06(+0.60%) |
Nov 21, 2011 | 9.203 | 9.203 | 9.148 | 9.167 | 32,834 | -0.04(-0.46%) |
Nov 18, 2011 | 9.167 | 9.234 | 9.093 | 9.210 | 19,847 | +0.13(+1.41%) |
Nov 17, 2011 | 9.283 | 9.295 | 9.057 | 9.082 | 28,363 | -0.15(-1.58%) |
Nov 16, 2011 | 9.375 | 9.375 | 9.228 | 9.228 | 13,019 | -0.00(-0.05%) |
Nov 15, 2011 | 9.281 | 9.311 | 9.214 | 9.232 | 16,575 | +0.01(+0.07%) |
Nov 14, 2011 | 9.275 | 9.275 | 9.190 | 9.226 | 14,062 | -0.04(-0.39%) |
Nov 11, 2011 | 9.348 | 9.348 | 9.263 | 9.263 | 10,373 | +0.00(+0.00%) |
Nov 10, 2011 | 9.366 | 9.366 | 9.263 | 9.263 | 7,734 | -0.03(-0.33%) |
Nov 09, 2011 | 9.293 | 9.421 | 9.293 | 9.293 | 9,131 | -0.09(-0.97%) |
Nov 08, 2011 | 9.397 | 9.409 | 9.323 | 9.384 | 10,747 | +0.06(+0.65%) |
Nov 07, 2011 | 9.348 | 9.390 | 9.323 | 9.324 | 5,957 | +0.02(+0.26%) |
Nov 04, 2011 | 9.390 | 9.390 | 9.299 | 9.299 | 16,570 | -0.09(-0.97%) |
Nov 03, 2011 | 9.354 | 9.390 | 9.287 | 9.390 | 20,618 | +0.15(+1.61%) |
Nov 02, 2011 | 9.305 | 9.317 | 9.242 | 9.242 | 9,512 | +0.01(+0.13%) |
Nov 01, 2011 | 9.293 | 9.293 | 9.230 | 9.230 | 9,113 | -0.06(-0.68%) |
Oct 31, 2011 | 9.366 | 9.366 | 9.293 | 9.293 | 13,560 | -0.07(-0.78%) |
Oct 28, 2011 | 9.348 | 9.366 | 9.336 | 9.366 | 18,215 | +0.00(+0.00%) |
Oct 27, 2011 | 9.378 | 9.427 | 9.360 | 9.366 | 11,736 | +0.04(+0.46%) |
Oct 26, 2011 | 9.415 | 9.439 | 9.257 | 9.323 | 42,981 | -0.06(-0.66%) |
Oct 25, 2011 | 9.439 | 9.488 | 9.366 | 9.385 | 17,769 | -0.05(-0.57%) |
Oct 24, 2011 | 9.421 | 9.451 | 9.384 | 9.439 | 17,258 | +0.06(+0.65%) |
Oct 21, 2011 | 9.427 | 9.427 | 9.336 | 9.378 | 8,648 | +0.00(+0.00%) |
Oct 20, 2011 | 9.372 | 9.378 | 9.317 | 9.378 | 8,358 | +0.02(+0.26%) |
Oct 19, 2011 | 9.378 | 9.378 | 9.281 | 9.354 | 10,133 | +0.02(+0.26%) |
Oct 18, 2011 | 9.340 | 9.340 | 9.259 | 9.329 | 16,170 | -0.01(-0.11%) |
Oct 17, 2011 | 9.279 | 9.340 | 9.206 | 9.340 | 12,468 | +0.07(+0.72%) |
Oct 14, 2011 | 9.231 | 9.310 | 9.231 | 9.273 | 17,269 | +0.10(+1.12%) |
Oct 13, 2011 | 9.334 | 9.334 | 9.140 | 9.170 | 7,190 | -0.10(-1.11%) |
Oct 12, 2011 | 9.310 | 9.382 | 9.263 | 9.273 | 32,272 | -0.01(-0.07%) |
Oct 11, 2011 | 9.188 | 9.316 | 9.182 | 9.279 | 26,054 | +0.10(+1.06%) |
Oct 10, 2011 | 9.085 | 9.188 | 9.085 | 9.182 | 17,983 | +0.13(+1.47%) |
Oct 07, 2011 | 9.103 | 9.103 | 8.964 | 9.049 | 11,461 | +0.01(+0.07%) |
Oct 06, 2011 | 8.885 | 9.043 | 8.864 | 9.043 | 11,396 | +0.07(+0.74%) |
Oct 05, 2011 | 8.909 | 8.976 | 8.800 | 8.976 | 12,236 | +0.20(+2.28%) |
Oct 04, 2011 | 9.267 | 9.267 | 8.661 | 8.776 | 49,691 | -0.43(-4.68%) |
Oct 03, 2011 | 9.370 | 9.370 | 9.206 | 9.206 | 16,964 | -0.15(-1.62%) |
Sep 30, 2011 | 9.370 | 9.394 | 9.261 | 9.358 | 17,220 | -0.01(-0.06%) |
Sep 29, 2011 | 9.419 | 9.419 | 9.291 | 9.364 | 14,155 | +0.02(+0.19%) |
Sep 28, 2011 | 9.388 | 9.437 | 9.346 | 9.346 | 9,187 | -0.00(-0.05%) |
Sep 27, 2011 | 9.334 | 9.431 | 9.334 | 9.350 | 29,261 | +0.09(+0.96%) |
Sep 26, 2011 | 9.340 | 9.340 | 9.235 | 9.261 | 25,372 | -0.02(-0.21%) |
Sep 23, 2011 | 9.310 | 9.498 | 9.201 | 9.280 | 39,209 | +0.02(+0.21%) |
Sep 22, 2011 | 9.261 | 9.285 | 9.176 | 9.261 | 19,368 | -0.07(-0.78%) |
Sep 21, 2011 | 9.346 | 9.358 | 9.280 | 9.334 | 8,315 | +0.05(+0.54%) |
Sep 20, 2011 | 9.320 | 9.332 | 9.277 | 9.283 | 14,697 | +0.01(+0.13%) |
Sep 19, 2011 | 9.241 | 9.320 | 9.241 | 9.271 | 17,918 | -0.05(-0.52%) |
Sep 16, 2011 | 9.416 | 9.416 | 9.259 | 9.320 | 87,081 | +0.06(+0.65%) |
Sep 15, 2011 | 9.350 | 9.350 | 9.259 | 9.259 | 6,508 | -0.04(-0.45%) |
Sep 14, 2011 | 9.416 | 9.416 | 9.223 | 9.302 | 16,062 | -0.04(-0.45%) |
Sep 13, 2011 | 9.362 | 9.362 | 9.265 | 9.344 | 11,286 | +0.02(+0.26%) |
Sep 12, 2011 | 9.356 | 9.374 | 9.223 | 9.320 | 10,609 | -0.04(-0.39%) |
Sep 09, 2011 | 9.302 | 9.416 | 9.296 | 9.356 | 17,254 | -0.02(-0.26%) |
Sep 08, 2011 | 9.320 | 9.453 | 9.320 | 9.380 | 11,047 | -0.04(-0.38%) |
Sep 07, 2011 | 9.416 | 9.465 | 9.410 | 9.416 | 7,817 | +0.05(+0.52%) |
Sep 06, 2011 | 9.398 | 9.422 | 9.368 | 9.368 | 22,213 | -0.11(-1.21%) |
Sep 02, 2011 | 9.555 | 9.555 | 9.374 | 9.483 | 45,720 | -0.10(-1.01%) |