Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 8.360 | 8.360 | 7.869 | 8.036 | 399,187 | -0.09(-1.09%) |
Nov 29, 2011 | 8.459 | 8.695 | 8.055 | 8.124 | 222,561 | -0.31(-3.73%) |
Nov 28, 2011 | 8.705 | 8.715 | 8.360 | 8.439 | 147,571 | +0.17(+2.02%) |
Nov 25, 2011 | 8.193 | 8.595 | 8.193 | 8.272 | 114,758 | +0.02(+0.24%) |
Nov 23, 2011 | 8.547 | 8.547 | 8.164 | 8.252 | 193,446 | -0.39(-4.55%) |
Nov 22, 2011 | 8.911 | 9.039 | 8.459 | 8.646 | 166,902 | -0.18(-2.01%) |
Nov 21, 2011 | 8.655 | 8.852 | 8.291 | 8.823 | 353,371 | +0.03(+0.34%) |
Nov 18, 2011 | 9.157 | 9.265 | 8.734 | 8.793 | 257,105 | -0.33(-3.66%) |
Nov 17, 2011 | 9.059 | 9.393 | 8.980 | 9.128 | 331,237 | +0.02(+0.22%) |
Nov 16, 2011 | 9.009 | 9.531 | 8.960 | 9.108 | 694,770 | +0.08(+0.87%) |
Nov 15, 2011 | 8.714 | 9.344 | 8.557 | 9.029 | 606,819 | +0.20(+2.23%) |
Nov 14, 2011 | 9.246 | 9.246 | 8.685 | 8.832 | 284,389 | -0.11(-1.21%) |
Nov 11, 2011 | 9.305 | 9.305 | 8.852 | 8.941 | 519,165 | +0.27(+3.06%) |
Nov 10, 2011 | 9.108 | 9.334 | 8.284 | 8.675 | 1,140,731 | -1.05(-10.82%) |
Nov 09, 2011 | 9.560 | 10.13 | 9.531 | 9.727 | 720,317 | -0.61(-5.90%) |
Nov 08, 2011 | 11.15 | 11.25 | 10.13 | 10.34 | 910,713 | -0.76(-6.83%) |
Nov 07, 2011 | 10.95 | 11.46 | 10.78 | 11.09 | 910,833 | +0.15(+1.35%) |
Nov 04, 2011 | 9.846 | 11.24 | 9.846 | 10.95 | 1,540,077 | +0.77(+7.54%) |
Nov 03, 2011 | 9.993 | 10.33 | 9.560 | 10.18 | 778,024 | +0.30(+3.09%) |
Nov 02, 2011 | 10.23 | 10.27 | 9.639 | 9.875 | 520,897 | +0.25(+2.55%) |
Nov 01, 2011 | 9.649 | 10.00 | 9.344 | 9.629 | 837,694 | -0.64(-6.23%) |
Oct 31, 2011 | 10.58 | 10.93 | 10.17 | 10.27 | 893,578 | -0.85(-7.61%) |
Oct 28, 2011 | 10.43 | 11.28 | 10.13 | 11.11 | 1,280,349 | +0.66(+6.30%) |
Oct 27, 2011 | 9.924 | 10.99 | 9.560 | 10.46 | 1,677,536 | +0.89(+9.25%) |
Oct 26, 2011 | 10.82 | 10.91 | 9.393 | 9.570 | 1,136,408 | -0.74(-7.16%) |
Oct 25, 2011 | 11.13 | 11.13 | 10.08 | 10.31 | 841,262 | -0.70(-6.34%) |
Oct 24, 2011 | 11.41 | 11.64 | 10.90 | 11.01 | 613,846 | -0.41(-3.62%) |
Oct 21, 2011 | 12.11 | 12.26 | 11.21 | 11.42 | 786,800 | -0.37(-3.17%) |
Oct 20, 2011 | 12.12 | 12.38 | 11.52 | 11.79 | 621,794 | -0.15(-1.24%) |
Oct 19, 2011 | 11.87 | 12.58 | 11.60 | 11.94 | 819,906 | +0.12(+1.00%) |
Oct 18, 2011 | 12.88 | 13.03 | 11.46 | 11.82 | 1,185,960 | -0.75(-5.95%) |
Oct 17, 2011 | 13.52 | 13.85 | 11.95 | 12.57 | 1,878,260 | -0.51(-3.91%) |
Oct 14, 2011 | 13.54 | 14.15 | 12.87 | 13.08 | 1,238,859 | +0.29(+2.23%) |
Oct 13, 2011 | 12.28 | 13.13 | 11.92 | 12.80 | 1,722,483 | +1.04(+8.87%) |
Oct 12, 2011 | 12.69 | 14.53 | 11.27 | 11.75 | 3,595,566 | -0.94(-7.44%) |
Oct 11, 2011 | 10.72 | 12.93 | 10.52 | 12.70 | 3,133,318 | +2.63(+26.08%) |
Oct 10, 2011 | 9.383 | 10.51 | 9.216 | 10.07 | 1,898,400 | +1.18(+13.27%) |
Oct 07, 2011 | 8.213 | 9.098 | 8.213 | 8.891 | 1,783,965 | +0.77(+9.44%) |
Oct 06, 2011 | 8.456 | 8.577 | 7.691 | 8.124 | 1,404,006 | +0.32(+4.16%) |
Oct 05, 2011 | 7.613 | 8.459 | 6.993 | 7.800 | 1,616,265 | +0.11(+1.41%) |
Oct 04, 2011 | 7.160 | 7.839 | 6.787 | 7.691 | 984,039 | +0.42(+5.82%) |
Oct 03, 2011 | 7.632 | 8.036 | 7.151 | 7.269 | 1,156,269 | -0.10(-1.34%) |
Sep 30, 2011 | 8.173 | 8.341 | 7.328 | 7.367 | 753,612 | -0.97(-11.67%) |
Sep 29, 2011 | 8.754 | 9.226 | 7.977 | 8.341 | 1,413,575 | -0.12(-1.40%) |
Sep 28, 2011 | 9.816 | 9.885 | 8.410 | 8.459 | 1,572,920 | -1.36(-13.83%) |
Sep 27, 2011 | 10.51 | 10.72 | 9.787 | 9.816 | 1,627,954 | -1.81(-15.57%) |
Sep 26, 2011 | 12.57 | 12.69 | 11.07 | 11.63 | 566,898 | -0.33(-2.80%) |
Sep 23, 2011 | 11.95 | 12.76 | 11.66 | 11.96 | 559,949 | -0.24(-1.94%) |
Sep 22, 2011 | 11.26 | 13.41 | 10.84 | 12.20 | 1,360,598 | +0.46(+3.94%) |
Sep 21, 2011 | 14.38 | 14.75 | 11.70 | 11.73 | 1,476,636 | -2.58(-18.01%) |
Sep 20, 2011 | 16.26 | 16.33 | 14.26 | 14.31 | 990,987 | -1.65(-10.35%) |
Sep 19, 2011 | 16.39 | 16.81 | 15.87 | 15.96 | 543,716 | -0.88(-5.20%) |
Sep 16, 2011 | 17.28 | 17.56 | 16.08 | 16.84 | 653,324 | -0.46(-2.67%) |
Sep 15, 2011 | 18.07 | 18.20 | 17.11 | 17.30 | 634,718 | -0.55(-3.09%) |
Sep 14, 2011 | 18.47 | 18.92 | 17.77 | 17.85 | 680,664 | -0.21(-1.14%) |
Sep 13, 2011 | 18.00 | 20.83 | 17.70 | 18.06 | 2,660,955 | -1.14(-5.94%) |
Sep 12, 2011 | 17.71 | 19.20 | 17.61 | 19.20 | 726,855 | +1.21(+6.72%) |
Sep 09, 2011 | 18.10 | 18.63 | 17.47 | 17.99 | 587,913 | -0.12(-0.65%) |
Sep 08, 2011 | 19.14 | 19.61 | 17.96 | 18.11 | 758,739 | -1.12(-5.83%) |
Sep 07, 2011 | 18.85 | 19.85 | 18.54 | 19.23 | 1,016,567 | +1.27(+7.06%) |
Sep 06, 2011 | 16.74 | 18.19 | 16.72 | 17.96 | 497,066 | +0.27(+1.50%) |
Sep 02, 2011 | 17.22 | 18.53 | 17.15 | 17.69 | 604,864 | -0.19(-1.05%) |