Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 9.541 | 9.635 | 9.489 | 9.635 | 552,477 | +0.26(+2.73%) |
Nov 29, 2011 | 9.390 | 9.468 | 9.327 | 9.380 | 225,798 | -0.03(-0.28%) |
Nov 28, 2011 | 9.406 | 9.515 | 9.348 | 9.406 | 437,108 | +0.19(+2.04%) |
Nov 25, 2011 | 9.317 | 9.463 | 9.218 | 9.218 | 130,977 | -0.12(-1.28%) |
Nov 23, 2011 | 9.541 | 9.583 | 9.314 | 9.338 | 175,239 | -0.26(-2.72%) |
Nov 22, 2011 | 9.604 | 9.693 | 9.494 | 9.599 | 197,272 | -0.02(-0.16%) |
Nov 21, 2011 | 9.646 | 9.708 | 9.599 | 9.614 | 237,714 | -0.13(-1.29%) |
Nov 18, 2011 | 9.771 | 9.802 | 9.703 | 9.740 | 241,749 | -0.03(-0.32%) |
Nov 17, 2011 | 9.724 | 9.818 | 9.651 | 9.771 | 214,484 | +0.06(+0.59%) |
Nov 16, 2011 | 9.776 | 9.906 | 9.687 | 9.713 | 241,250 | -0.14(-1.38%) |
Nov 15, 2011 | 9.640 | 9.891 | 9.635 | 9.849 | 253,799 | +0.16(+1.61%) |
Nov 14, 2011 | 9.802 | 9.802 | 9.620 | 9.693 | 220,063 | -0.14(-1.38%) |
Nov 11, 2011 | 9.687 | 9.836 | 9.604 | 9.828 | 212,912 | +0.23(+2.39%) |
Nov 10, 2011 | 9.609 | 9.687 | 9.526 | 9.599 | 180,014 | +0.11(+1.15%) |
Nov 09, 2011 | 9.468 | 9.567 | 9.416 | 9.489 | 436,679 | -0.15(-1.57%) |
Nov 08, 2011 | 9.698 | 9.698 | 9.473 | 9.640 | 232,850 | -0.02(-0.22%) |
Nov 07, 2011 | 9.463 | 9.667 | 9.447 | 9.661 | 275,676 | +0.15(+1.59%) |
Nov 04, 2011 | 9.661 | 9.693 | 9.421 | 9.510 | 227,448 | -0.27(-2.72%) |
Nov 03, 2011 | 9.906 | 10.02 | 9.562 | 9.776 | 371,243 | -0.02(-0.21%) |
Nov 02, 2011 | 9.713 | 9.807 | 9.620 | 9.797 | 234,248 | +0.22(+2.34%) |
Nov 01, 2011 | 9.661 | 9.776 | 9.520 | 9.573 | 307,875 | -0.28(-2.81%) |
Oct 31, 2011 | 9.729 | 9.922 | 9.677 | 9.849 | 269,820 | -0.02(-0.16%) |
Oct 28, 2011 | 10.02 | 10.07 | 9.849 | 9.865 | 279,290 | -0.18(-1.77%) |
Oct 27, 2011 | 9.912 | 10.07 | 9.823 | 10.04 | 491,593 | +0.25(+2.50%) |
Oct 26, 2011 | 9.682 | 9.807 | 9.547 | 9.797 | 241,260 | +0.21(+2.23%) |
Oct 25, 2011 | 9.583 | 9.687 | 9.473 | 9.583 | 326,425 | -0.01(-0.05%) |
Oct 24, 2011 | 9.505 | 9.593 | 9.473 | 9.588 | 278,887 | +0.11(+1.16%) |
Oct 21, 2011 | 9.374 | 9.479 | 9.312 | 9.479 | 254,696 | +0.23(+2.48%) |
Oct 20, 2011 | 9.359 | 9.385 | 9.134 | 9.249 | 342,543 | -0.07(-0.78%) |
Oct 19, 2011 | 9.447 | 9.536 | 9.291 | 9.322 | 276,771 | -0.15(-1.54%) |
Oct 18, 2011 | 9.520 | 9.520 | 9.380 | 9.468 | 324,915 | -0.02(-0.22%) |
Oct 17, 2011 | 9.400 | 9.599 | 9.338 | 9.489 | 475,738 | +0.04(+0.44%) |
Oct 14, 2011 | 9.312 | 9.458 | 9.260 | 9.447 | 281,132 | +0.17(+1.86%) |
Oct 13, 2011 | 9.317 | 9.343 | 9.213 | 9.275 | 175,801 | -0.13(-1.39%) |
Oct 12, 2011 | 9.197 | 9.458 | 9.140 | 9.406 | 299,431 | +0.16(+1.73%) |
Oct 11, 2011 | 9.159 | 9.291 | 9.138 | 9.245 | 431,135 | +0.00(+0.00%) |
Oct 10, 2011 | 9.031 | 9.250 | 9.016 | 9.245 | 274,860 | +0.32(+3.54%) |
Oct 07, 2011 | 9.051 | 9.123 | 8.908 | 8.929 | 268,601 | -0.08(-0.91%) |
Oct 06, 2011 | 8.985 | 9.087 | 8.883 | 9.011 | 316,301 | +0.00(+0.00%) |
Oct 05, 2011 | 8.990 | 9.113 | 8.903 | 9.011 | 275,350 | +0.03(+0.28%) |
Oct 04, 2011 | 8.607 | 9.005 | 8.592 | 8.985 | 639,916 | +0.31(+3.53%) |
Oct 03, 2011 | 9.051 | 9.225 | 8.679 | 8.679 | 564,032 | -0.54(-5.82%) |
Sep 30, 2011 | 9.235 | 9.480 | 9.194 | 9.215 | 330,158 | -0.14(-1.53%) |
Sep 29, 2011 | 9.409 | 9.470 | 9.250 | 9.358 | 363,217 | +0.14(+1.50%) |
Sep 28, 2011 | 9.506 | 9.577 | 9.220 | 9.220 | 239,550 | -0.32(-3.32%) |
Sep 27, 2011 | 9.541 | 9.684 | 9.460 | 9.536 | 513,208 | +0.11(+1.19%) |
Sep 26, 2011 | 9.184 | 9.450 | 9.143 | 9.424 | 352,408 | +0.28(+3.07%) |
Sep 23, 2011 | 8.990 | 9.184 | 8.957 | 9.143 | 228,369 | +0.16(+1.82%) |
Sep 22, 2011 | 8.985 | 9.092 | 8.852 | 8.980 | 425,462 | -0.16(-1.73%) |
Sep 21, 2011 | 9.378 | 9.404 | 9.123 | 9.138 | 259,849 | -0.20(-2.19%) |
Sep 20, 2011 | 9.439 | 9.541 | 9.342 | 9.342 | 241,064 | -0.07(-0.71%) |
Sep 19, 2011 | 9.363 | 9.475 | 9.276 | 9.409 | 216,934 | -0.06(-0.65%) |
Sep 16, 2011 | 9.511 | 9.547 | 9.465 | 9.470 | 578,178 | +0.02(+0.22%) |
Sep 15, 2011 | 9.582 | 9.582 | 9.404 | 9.450 | 217,641 | -0.06(-0.64%) |
Sep 14, 2011 | 9.419 | 9.598 | 9.240 | 9.511 | 369,740 | +0.17(+1.80%) |
Sep 13, 2011 | 9.210 | 9.383 | 9.169 | 9.342 | 330,698 | +0.17(+1.84%) |
Sep 12, 2011 | 9.026 | 9.184 | 9.000 | 9.174 | 243,503 | +0.05(+0.56%) |
Sep 09, 2011 | 9.261 | 9.296 | 9.051 | 9.123 | 369,679 | -0.19(-2.08%) |
Sep 08, 2011 | 9.414 | 9.450 | 9.271 | 9.317 | 217,664 | -0.16(-1.67%) |
Sep 07, 2011 | 9.470 | 9.503 | 9.368 | 9.475 | 208,738 | +0.14(+1.53%) |
Sep 06, 2011 | 9.266 | 9.353 | 9.199 | 9.332 | 315,970 | -0.06(-0.60%) |
Sep 02, 2011 | 9.424 | 9.577 | 9.378 | 9.388 | 310,379 | -0.17(-1.76%) |