Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 8.966 | 9.099 | 8.903 | 9.071 | 26,941,602 | +0.37(+4.19%) |
Nov 29, 2011 | 8.797 | 8.811 | 8.699 | 8.706 | 13,337,620 | -0.11(-1.20%) |
Nov 28, 2011 | 8.678 | 8.832 | 8.678 | 8.811 | 16,444,763 | +0.34(+3.98%) |
Nov 25, 2011 | 8.446 | 8.566 | 8.425 | 8.474 | 7,840,845 | -0.09(-1.07%) |
Nov 23, 2011 | 8.671 | 8.713 | 8.523 | 8.566 | 16,949,072 | -0.25(-2.87%) |
Nov 22, 2011 | 8.818 | 8.874 | 8.762 | 8.818 | 22,941,696 | +0.00(+0.00%) |
Nov 21, 2011 | 8.776 | 8.860 | 8.681 | 8.818 | 21,438,660 | -0.07(-0.79%) |
Nov 18, 2011 | 8.931 | 8.931 | 8.759 | 8.888 | 16,187,145 | -0.04(-0.39%) |
Nov 17, 2011 | 9.036 | 9.036 | 8.853 | 8.924 | 18,727,156 | -0.02(-0.24%) |
Nov 16, 2011 | 9.092 | 9.141 | 8.938 | 8.945 | 18,084,938 | -0.24(-2.60%) |
Nov 15, 2011 | 9.092 | 9.183 | 9.029 | 9.183 | 14,512,633 | +0.07(+0.77%) |
Nov 14, 2011 | 9.120 | 9.190 | 9.078 | 9.113 | 12,885,550 | +0.02(+0.23%) |
Nov 11, 2011 | 8.917 | 9.141 | 8.910 | 9.092 | 17,739,040 | +0.20(+2.21%) |
Nov 10, 2011 | 8.832 | 8.952 | 8.797 | 8.895 | 22,264,656 | +0.13(+1.52%) |
Nov 09, 2011 | 8.811 | 8.888 | 8.720 | 8.762 | 15,936,311 | -0.32(-3.48%) |
Nov 08, 2011 | 9.092 | 9.113 | 8.938 | 9.078 | 10,746,626 | -0.05(-0.54%) |
Nov 07, 2011 | 9.078 | 9.134 | 8.987 | 9.127 | 10,863,208 | +0.01(+0.15%) |
Nov 04, 2011 | 9.022 | 9.169 | 9.015 | 9.113 | 14,187,871 | +0.06(+0.62%) |
Nov 03, 2011 | 9.043 | 9.078 | 8.867 | 9.057 | 17,143,594 | +0.13(+1.42%) |
Nov 02, 2011 | 8.839 | 8.938 | 8.783 | 8.931 | 16,191,475 | +0.19(+2.17%) |
Nov 01, 2011 | 8.664 | 8.811 | 8.580 | 8.741 | 21,043,884 | -0.12(-1.35%) |
Oct 31, 2011 | 8.867 | 8.952 | 8.811 | 8.860 | 12,703,248 | -0.08(-0.94%) |
Oct 28, 2011 | 9.015 | 9.025 | 8.924 | 8.945 | 18,629,968 | -0.15(-1.62%) |
Oct 27, 2011 | 8.910 | 9.169 | 8.874 | 9.092 | 41,455,296 | +0.49(+5.71%) |
Oct 26, 2011 | 8.657 | 8.727 | 8.509 | 8.601 | 24,146,686 | +0.04(+0.49%) |
Oct 25, 2011 | 8.650 | 8.678 | 8.551 | 8.558 | 14,892,761 | -0.20(-2.32%) |
Oct 24, 2011 | 8.537 | 8.769 | 8.537 | 8.762 | 10,228,588 | +0.21(+2.46%) |
Oct 21, 2011 | 8.404 | 8.566 | 8.404 | 8.551 | 10,297,764 | +0.26(+3.13%) |
Oct 20, 2011 | 8.439 | 8.453 | 8.172 | 8.292 | 19,047,164 | -0.21(-2.48%) |
Oct 19, 2011 | 8.509 | 8.625 | 8.467 | 8.502 | 12,206,082 | -0.07(-0.82%) |
Oct 18, 2011 | 8.425 | 8.601 | 8.383 | 8.573 | 12,618,759 | +0.14(+1.67%) |
Oct 17, 2011 | 8.558 | 8.580 | 8.383 | 8.432 | 13,328,607 | -0.20(-2.36%) |
Oct 14, 2011 | 8.629 | 8.657 | 8.544 | 8.636 | 13,627,636 | +0.09(+1.07%) |
Oct 13, 2011 | 8.432 | 8.548 | 8.383 | 8.544 | 20,906,790 | +0.01(+0.08%) |
Oct 12, 2011 | 8.411 | 8.580 | 8.397 | 8.537 | 15,551,955 | +0.21(+2.53%) |
Oct 11, 2011 | 8.369 | 8.439 | 8.320 | 8.327 | 11,754,894 | -0.11(-1.33%) |
Oct 10, 2011 | 8.397 | 8.453 | 8.355 | 8.439 | 15,966,597 | +0.15(+1.86%) |
Oct 07, 2011 | 8.299 | 8.341 | 8.151 | 8.285 | 23,670,144 | -0.02(-0.25%) |
Oct 06, 2011 | 8.236 | 8.313 | 8.207 | 8.306 | 22,704,754 | +0.01(+0.08%) |
Oct 05, 2011 | 8.186 | 8.299 | 8.095 | 8.299 | 16,302,481 | +0.06(+0.68%) |
Oct 04, 2011 | 7.906 | 8.250 | 7.906 | 8.243 | 28,039,764 | +0.30(+3.80%) |
Oct 03, 2011 | 8.054 | 8.186 | 7.941 | 7.941 | 22,659,688 | -0.08(-1.05%) |
Sep 30, 2011 | 8.221 | 8.285 | 7.990 | 8.025 | 22,310,702 | -0.27(-3.22%) |
Sep 29, 2011 | 8.390 | 8.418 | 8.165 | 8.292 | 14,672,984 | +0.03(+0.34%) |
Sep 28, 2011 | 8.383 | 8.418 | 8.264 | 8.264 | 16,503,868 | -0.18(-2.08%) |
Sep 27, 2011 | 8.257 | 8.537 | 8.243 | 8.439 | 25,927,386 | +0.32(+3.98%) |
Sep 26, 2011 | 8.137 | 8.179 | 7.934 | 8.116 | 25,673,490 | -0.11(-1.28%) |
Sep 23, 2011 | 7.962 | 8.221 | 7.927 | 8.221 | 31,819,570 | +0.13(+1.65%) |
Sep 22, 2011 | 8.088 | 8.172 | 7.997 | 8.088 | 34,819,080 | -0.28(-3.36%) |
Sep 21, 2011 | 8.580 | 8.643 | 8.362 | 8.369 | 17,747,054 | -0.14(-1.65%) |
Sep 20, 2011 | 8.594 | 8.629 | 8.502 | 8.509 | 15,491,571 | -0.07(-0.82%) |
Sep 19, 2011 | 8.551 | 8.629 | 8.432 | 8.580 | 11,193,503 | -0.13(-1.53%) |
Sep 16, 2011 | 8.671 | 8.783 | 8.608 | 8.713 | 22,282,350 | +0.21(+2.48%) |
Sep 15, 2011 | 8.425 | 8.566 | 8.425 | 8.502 | 22,669,652 | +0.20(+2.45%) |
Sep 14, 2011 | 8.306 | 8.376 | 8.151 | 8.299 | 26,813,748 | -0.10(-1.17%) |
Sep 13, 2011 | 8.334 | 8.411 | 8.271 | 8.397 | 16,539,316 | +0.01(+0.17%) |
Sep 12, 2011 | 8.257 | 8.418 | 8.214 | 8.383 | 18,182,798 | +0.04(+0.51%) |
Sep 09, 2011 | 8.383 | 8.481 | 8.285 | 8.341 | 21,446,638 | -0.08(-1.00%) |
Sep 08, 2011 | 8.348 | 8.495 | 8.320 | 8.425 | 23,186,466 | -0.04(-0.41%) |
Sep 07, 2011 | 8.285 | 8.460 | 8.271 | 8.460 | 17,656,670 | +0.37(+4.60%) |
Sep 06, 2011 | 7.997 | 8.109 | 7.941 | 8.088 | 18,218,148 | -0.10(-1.20%) |
Sep 02, 2011 | 8.229 | 8.285 | 8.123 | 8.186 | 15,267,932 | -0.16(-1.93%) |