Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 10.35 | 10.44 | 10.20 | 10.31 | 284,921 | +0.69(+7.17%) |
Nov 29, 2011 | 9.610 | 9.770 | 9.580 | 9.620 | 448,325 | +0.28(+3.00%) |
Nov 28, 2011 | 9.420 | 9.520 | 9.260 | 9.340 | 253,346 | +0.75(+8.73%) |
Nov 25, 2011 | 8.680 | 8.890 | 8.560 | 8.590 | 164,495 | -0.13(-1.49%) |
Nov 23, 2011 | 9.040 | 9.070 | 8.690 | 8.720 | 206,610 | -0.52(-5.63%) |
Nov 22, 2011 | 9.320 | 9.380 | 9.160 | 9.240 | 214,333 | -0.17(-1.81%) |
Nov 21, 2011 | 9.500 | 9.500 | 9.310 | 9.410 | 1,433,326 | -0.24(-2.49%) |
Nov 18, 2011 | 9.770 | 9.820 | 9.620 | 9.650 | 191,442 | +0.15(+1.58%) |
Nov 17, 2011 | 9.760 | 9.900 | 9.500 | 9.500 | 253,199 | -0.13(-1.35%) |
Nov 16, 2011 | 9.800 | 9.950 | 9.630 | 9.630 | 2,057,887 | -0.34(-3.41%) |
Nov 15, 2011 | 9.870 | 10.05 | 9.810 | 9.970 | 217,879 | -0.11(-1.09%) |
Nov 14, 2011 | 10.20 | 10.30 | 10.04 | 10.08 | 129,760 | -0.34(-3.26%) |
Nov 11, 2011 | 10.45 | 10.60 | 10.35 | 10.42 | 228,157 | +0.59(+6.00%) |
Nov 10, 2011 | 9.930 | 10.00 | 9.670 | 9.830 | 241,236 | +0.22(+2.29%) |
Nov 09, 2011 | 9.700 | 9.900 | 9.510 | 9.610 | 257,042 | -1.12(-10.44%) |
Nov 08, 2011 | 10.68 | 10.73 | 10.40 | 10.73 | 159,101 | +0.23(+2.19%) |
Nov 07, 2011 | 10.40 | 10.51 | 10.24 | 10.50 | 192,706 | +0.05(+0.48%) |
Nov 04, 2011 | 10.51 | 10.60 | 10.25 | 10.45 | 148,113 | -0.53(-4.83%) |
Nov 03, 2011 | 10.96 | 11.03 | 10.64 | 10.98 | 202,474 | +0.48(+4.57%) |
Nov 02, 2011 | 10.48 | 10.61 | 10.30 | 10.50 | 256,382 | +0.30(+2.94%) |
Nov 01, 2011 | 10.16 | 10.38 | 10.04 | 10.20 | 276,703 | -1.00(-8.93%) |
Oct 31, 2011 | 11.37 | 11.41 | 11.19 | 11.20 | 282,405 | -0.46(-3.95%) |
Oct 28, 2011 | 11.73 | 11.82 | 11.62 | 11.66 | 173,056 | -0.39(-3.24%) |
Oct 27, 2011 | 12.03 | 12.20 | 11.93 | 12.05 | 984,464 | +1.04(+9.45%) |
Oct 26, 2011 | 11.19 | 11.21 | 10.62 | 11.01 | 149,532 | +0.05(+0.46%) |
Oct 25, 2011 | 11.14 | 11.19 | 10.88 | 10.96 | 213,403 | -0.22(-1.97%) |
Oct 24, 2011 | 10.79 | 11.24 | 10.79 | 11.18 | 163,445 | +0.31(+2.85%) |
Oct 21, 2011 | 10.85 | 10.99 | 10.77 | 10.87 | 231,521 | +0.36(+3.43%) |
Oct 20, 2011 | 10.65 | 10.65 | 10.21 | 10.51 | 176,945 | -0.18(-1.68%) |
Oct 19, 2011 | 10.86 | 10.99 | 10.68 | 10.69 | 99,366 | +0.06(+0.56%) |
Oct 18, 2011 | 10.34 | 10.73 | 10.21 | 10.63 | 254,501 | +0.24(+2.31%) |
Oct 17, 2011 | 10.58 | 10.58 | 10.38 | 10.39 | 275,345 | -0.45(-4.15%) |
Oct 14, 2011 | 10.92 | 10.98 | 10.65 | 10.84 | 144,869 | -0.06(-0.55%) |
Oct 13, 2011 | 10.85 | 10.96 | 10.63 | 10.90 | 172,558 | -0.20(-1.80%) |
Oct 12, 2011 | 11.02 | 11.24 | 11.01 | 11.10 | 166,207 | +0.26(+2.40%) |
Oct 11, 2011 | 10.64 | 10.85 | 10.52 | 10.84 | 186,113 | -0.08(-0.73%) |
Oct 10, 2011 | 10.57 | 10.95 | 10.57 | 10.92 | 148,016 | +0.82(+8.12%) |
Oct 07, 2011 | 10.31 | 10.34 | 10.07 | 10.10 | 258,914 | -0.15(-1.46%) |
Oct 06, 2011 | 10.23 | 10.25 | 10.10 | 10.25 | 203,034 | +0.58(+6.00%) |
Oct 05, 2011 | 9.530 | 9.670 | 9.450 | 9.670 | 1,256,869 | +0.48(+5.22%) |
Oct 04, 2011 | 8.690 | 9.190 | 8.590 | 9.190 | 324,739 | +0.20(+2.22%) |
Oct 03, 2011 | 9.030 | 9.240 | 8.910 | 8.990 | 412,771 | -0.35(-3.75%) |
Sep 30, 2011 | 9.390 | 9.590 | 9.320 | 9.340 | 279,843 | -0.45(-4.60%) |
Sep 29, 2011 | 9.890 | 9.970 | 9.650 | 9.790 | 473,017 | +0.50(+5.38%) |
Sep 28, 2011 | 9.500 | 9.650 | 9.270 | 9.290 | 278,990 | -0.03(-0.32%) |
Sep 27, 2011 | 9.640 | 9.710 | 9.300 | 9.320 | 613,505 | +0.49(+5.55%) |
Sep 26, 2011 | 8.680 | 8.900 | 8.480 | 8.830 | 365,041 | +0.83(+10.38%) |
Sep 23, 2011 | 7.800 | 8.050 | 7.740 | 8.000 | 298,054 | +0.08(+1.01%) |
Sep 22, 2011 | 7.970 | 8.020 | 7.800 | 7.920 | 496,631 | -0.45(-5.38%) |
Sep 21, 2011 | 8.740 | 8.770 | 8.360 | 8.370 | 348,776 | -0.47(-5.32%) |
Sep 20, 2011 | 8.780 | 8.910 | 8.600 | 8.840 | 536,514 | -0.02(-0.23%) |
Sep 19, 2011 | 8.750 | 8.910 | 8.570 | 8.860 | 613,642 | -0.43(-4.63%) |
Sep 16, 2011 | 9.480 | 9.560 | 9.110 | 9.290 | 143,017 | +0.15(+1.64%) |
Sep 15, 2011 | 9.160 | 9.330 | 8.650 | 9.140 | 235,439 | +0.55(+6.40%) |
Sep 14, 2011 | 8.260 | 8.640 | 8.170 | 8.590 | 1,565,451 | +0.40(+4.88%) |
Sep 13, 2011 | 8.050 | 8.250 | 7.980 | 8.190 | 301,411 | +0.22(+2.76%) |
Sep 12, 2011 | 8.120 | 8.120 | 7.750 | 7.970 | 682,838 | -0.43(-5.12%) |
Sep 09, 2011 | 8.550 | 8.995 | 8.300 | 8.400 | 557,644 | -0.70(-7.69%) |
Sep 08, 2011 | 9.120 | 9.320 | 9.030 | 9.100 | 137,224 | -0.20(-2.15%) |
Sep 07, 2011 | 9.030 | 9.310 | 9.010 | 9.300 | 231,459 | +0.29(+3.22%) |
Sep 06, 2011 | 8.870 | 9.090 | 8.710 | 9.010 | 525,127 | -0.56(-5.85%) |
Sep 02, 2011 | 9.670 | 9.740 | 9.560 | 9.570 | 378,624 | -0.49(-4.87%) |