Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 9.234 | 9.311 | 9.118 | 9.155 | 275,676 | +0.10(+1.13%) |
Nov 29, 2011 | 8.924 | 9.083 | 8.845 | 9.053 | 216,386 | +0.09(+1.01%) |
Nov 28, 2011 | 8.928 | 9.052 | 8.890 | 8.962 | 158,581 | +0.10(+1.18%) |
Nov 25, 2011 | 8.884 | 8.978 | 8.843 | 8.858 | 97,783 | -0.05(-0.51%) |
Nov 23, 2011 | 8.986 | 9.011 | 8.892 | 8.903 | 184,453 | -0.11(-1.21%) |
Nov 22, 2011 | 9.027 | 9.102 | 8.956 | 9.012 | 174,636 | +0.02(+0.17%) |
Nov 21, 2011 | 9.102 | 9.117 | 8.918 | 8.997 | 468,897 | -0.16(-1.77%) |
Nov 18, 2011 | 9.208 | 9.264 | 9.129 | 9.159 | 165,952 | -0.05(-0.49%) |
Nov 17, 2011 | 9.260 | 9.407 | 9.144 | 9.204 | 325,951 | -0.07(-0.73%) |
Nov 16, 2011 | 9.321 | 9.377 | 9.234 | 9.272 | 273,861 | -0.06(-0.65%) |
Nov 15, 2011 | 9.388 | 9.388 | 9.313 | 9.332 | 260,438 | -0.03(-0.36%) |
Nov 14, 2011 | 9.328 | 9.377 | 9.268 | 9.366 | 149,013 | -0.02(-0.16%) |
Nov 11, 2011 | 9.343 | 9.392 | 9.313 | 9.381 | 140,187 | +0.13(+1.38%) |
Nov 10, 2011 | 9.268 | 9.381 | 9.197 | 9.253 | 382,341 | +0.06(+0.61%) |
Nov 09, 2011 | 9.343 | 9.482 | 9.189 | 9.197 | 541,955 | -0.20(-2.16%) |
Nov 08, 2011 | 9.355 | 9.400 | 9.268 | 9.400 | 163,318 | +0.07(+0.77%) |
Nov 07, 2011 | 9.242 | 9.358 | 9.204 | 9.328 | 268,612 | +0.08(+0.85%) |
Nov 04, 2011 | 9.178 | 9.274 | 9.110 | 9.249 | 380,606 | +0.01(+0.08%) |
Nov 03, 2011 | 9.219 | 9.283 | 9.133 | 9.242 | 224,433 | +0.04(+0.45%) |
Nov 02, 2011 | 9.234 | 9.312 | 9.155 | 9.200 | 205,086 | +0.01(+0.08%) |
Nov 01, 2011 | 9.031 | 9.223 | 9.031 | 9.193 | 295,719 | -0.00(-0.04%) |
Oct 31, 2011 | 9.249 | 9.249 | 9.140 | 9.197 | 290,896 | -0.16(-1.73%) |
Oct 28, 2011 | 9.234 | 9.373 | 9.234 | 9.358 | 206,394 | +0.09(+0.93%) |
Oct 27, 2011 | 9.407 | 9.407 | 9.238 | 9.272 | 513,546 | +0.00(+0.01%) |
Oct 26, 2011 | 9.170 | 9.331 | 9.001 | 9.271 | 377,119 | +0.19(+2.15%) |
Oct 25, 2011 | 9.065 | 9.121 | 8.968 | 9.076 | 368,076 | -0.00(-0.04%) |
Oct 24, 2011 | 9.099 | 9.136 | 9.058 | 9.080 | 351,872 | -0.01(-0.12%) |
Oct 21, 2011 | 9.024 | 9.174 | 9.001 | 9.091 | 251,628 | +0.11(+1.25%) |
Oct 20, 2011 | 8.908 | 8.986 | 8.777 | 8.979 | 237,334 | +0.06(+0.67%) |
Oct 19, 2011 | 8.900 | 9.054 | 8.893 | 8.919 | 284,747 | -0.05(-0.54%) |
Oct 18, 2011 | 8.897 | 8.986 | 8.784 | 8.968 | 304,596 | +0.12(+1.40%) |
Oct 17, 2011 | 8.855 | 8.885 | 8.780 | 8.844 | 286,256 | -0.02(-0.25%) |
Oct 14, 2011 | 8.844 | 8.908 | 8.751 | 8.867 | 290,553 | +0.06(+0.72%) |
Oct 13, 2011 | 8.676 | 8.833 | 8.624 | 8.803 | 174,201 | +0.07(+0.86%) |
Oct 12, 2011 | 8.769 | 8.822 | 8.721 | 8.728 | 320,761 | +0.00(+0.00%) |
Oct 11, 2011 | 8.612 | 8.765 | 8.593 | 8.728 | 146,389 | +0.03(+0.39%) |
Oct 10, 2011 | 8.612 | 8.732 | 8.553 | 8.694 | 323,590 | +0.21(+2.43%) |
Oct 07, 2011 | 8.616 | 8.616 | 8.477 | 8.488 | 345,092 | -0.10(-1.18%) |
Oct 06, 2011 | 8.601 | 8.631 | 8.545 | 8.589 | 190,941 | +0.06(+0.66%) |
Oct 05, 2011 | 8.421 | 8.567 | 8.327 | 8.533 | 281,473 | +0.11(+1.33%) |
Oct 04, 2011 | 8.241 | 8.425 | 7.994 | 8.421 | 475,416 | +0.08(+0.94%) |
Oct 03, 2011 | 8.575 | 8.601 | 8.256 | 8.342 | 597,516 | -0.26(-3.00%) |
Sep 30, 2011 | 8.612 | 8.732 | 8.575 | 8.601 | 234,968 | -0.07(-0.78%) |
Sep 29, 2011 | 8.698 | 8.799 | 8.563 | 8.668 | 392,745 | +0.09(+1.09%) |
Sep 28, 2011 | 8.822 | 8.822 | 8.556 | 8.575 | 434,026 | -0.19(-2.12%) |
Sep 27, 2011 | 8.675 | 8.894 | 8.649 | 8.760 | 303,386 | +0.15(+1.73%) |
Sep 26, 2011 | 8.533 | 8.612 | 8.403 | 8.612 | 219,129 | +0.10(+1.14%) |
Sep 23, 2011 | 8.507 | 8.604 | 8.440 | 8.515 | 304,262 | -0.04(-0.44%) |
Sep 22, 2011 | 8.571 | 8.656 | 8.418 | 8.552 | 724,731 | -0.15(-1.67%) |
Sep 21, 2011 | 8.690 | 8.808 | 8.690 | 8.697 | 273,508 | -0.01(-0.13%) |
Sep 20, 2011 | 8.787 | 8.865 | 8.690 | 8.708 | 286,245 | -0.07(-0.85%) |
Sep 19, 2011 | 8.772 | 8.846 | 8.649 | 8.783 | 238,011 | -0.06(-0.67%) |
Sep 16, 2011 | 8.921 | 8.935 | 8.787 | 8.842 | 228,720 | -0.01(-0.08%) |
Sep 15, 2011 | 8.868 | 8.868 | 8.743 | 8.850 | 273,779 | +0.09(+1.02%) |
Sep 14, 2011 | 8.768 | 8.842 | 8.630 | 8.760 | 362,262 | +0.08(+0.94%) |
Sep 13, 2011 | 8.582 | 8.710 | 8.559 | 8.679 | 276,234 | +0.10(+1.13%) |
Sep 12, 2011 | 8.477 | 8.641 | 8.429 | 8.582 | 243,020 | +0.00(+0.00%) |
Sep 09, 2011 | 8.563 | 8.634 | 8.492 | 8.582 | 463,551 | -0.04(-0.47%) |
Sep 08, 2011 | 8.757 | 8.857 | 8.563 | 8.623 | 523,069 | -0.16(-1.86%) |
Sep 07, 2011 | 8.779 | 8.846 | 8.746 | 8.787 | 334,965 | +0.09(+1.07%) |
Sep 06, 2011 | 8.597 | 8.693 | 8.526 | 8.693 | 305,565 | -0.03(-0.38%) |
Sep 02, 2011 | 8.749 | 8.827 | 8.686 | 8.727 | 352,880 | -0.12(-1.31%) |