Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 10.52 | 10.85 | 10.40 | 10.76 | 2,593,559 | +0.40(+3.86%) |
Nov 29, 2011 | 9.900 | 10.40 | 9.840 | 10.36 | 2,106,646 | +0.29(+2.88%) |
Nov 28, 2011 | 9.570 | 10.07 | 9.490 | 10.07 | 1,470,319 | +0.77(+8.28%) |
Nov 25, 2011 | 9.400 | 9.480 | 9.200 | 9.300 | 250,648 | -0.13(-1.38%) |
Nov 23, 2011 | 9.530 | 9.630 | 9.270 | 9.430 | 964,431 | -0.20(-2.08%) |
Nov 22, 2011 | 8.930 | 9.680 | 8.900 | 9.630 | 1,407,618 | +0.66(+7.36%) |
Nov 21, 2011 | 8.760 | 9.010 | 8.750 | 8.970 | 977,375 | -0.05(-0.55%) |
Nov 18, 2011 | 9.180 | 9.230 | 8.980 | 9.020 | 530,684 | -0.17(-1.85%) |
Nov 17, 2011 | 9.140 | 9.330 | 9.030 | 9.190 | 668,133 | +0.08(+0.88%) |
Nov 16, 2011 | 9.260 | 9.340 | 9.100 | 9.110 | 555,745 | -0.22(-2.36%) |
Nov 15, 2011 | 9.230 | 9.360 | 9.050 | 9.330 | 540,066 | +0.09(+0.97%) |
Nov 14, 2011 | 9.290 | 9.370 | 9.030 | 9.240 | 824,924 | -0.04(-0.43%) |
Nov 11, 2011 | 9.110 | 9.360 | 9.110 | 9.280 | 514,663 | +0.28(+3.11%) |
Nov 10, 2011 | 8.990 | 9.170 | 8.750 | 9.000 | 855,031 | +0.15(+1.69%) |
Nov 09, 2011 | 9.240 | 9.290 | 8.740 | 8.850 | 1,037,583 | -0.55(-5.85%) |
Nov 08, 2011 | 9.290 | 9.430 | 9.120 | 9.400 | 851,386 | +0.19(+2.06%) |
Nov 07, 2011 | 9.370 | 9.490 | 9.150 | 9.210 | 948,834 | -0.18(-1.92%) |
Nov 04, 2011 | 9.750 | 9.780 | 9.310 | 9.390 | 1,047,929 | -0.41(-4.18%) |
Nov 03, 2011 | 9.900 | 9.900 | 9.610 | 9.800 | 911,219 | -0.03(-0.31%) |
Nov 02, 2011 | 9.930 | 10.00 | 9.480 | 9.830 | 1,880,845 | -0.06(-0.61%) |
Nov 01, 2011 | 8.990 | 10.35 | 8.850 | 9.890 | 5,710,201 | +0.90(+10.01%) |
Oct 31, 2011 | 9.360 | 9.480 | 8.980 | 8.990 | 1,556,827 | -0.43(-4.56%) |
Oct 28, 2011 | 9.060 | 9.500 | 8.990 | 9.420 | 1,506,771 | +0.35(+3.86%) |
Oct 27, 2011 | 9.240 | 9.345 | 8.990 | 9.070 | 1,439,248 | +0.05(+0.55%) |
Oct 26, 2011 | 9.010 | 9.190 | 8.760 | 9.020 | 918,368 | +0.14(+1.58%) |
Oct 25, 2011 | 8.900 | 9.155 | 8.510 | 8.880 | 1,583,496 | -0.09(-1.00%) |
Oct 24, 2011 | 8.820 | 9.040 | 8.671 | 8.970 | 1,302,156 | +0.30(+3.46%) |
Oct 21, 2011 | 8.160 | 8.670 | 8.105 | 8.670 | 1,136,856 | +0.63(+7.84%) |
Oct 20, 2011 | 8.080 | 8.120 | 7.840 | 8.040 | 550,322 | -0.01(-0.12%) |
Oct 19, 2011 | 8.390 | 8.480 | 7.980 | 8.050 | 581,222 | -0.31(-3.71%) |
Oct 18, 2011 | 8.430 | 8.490 | 8.160 | 8.360 | 738,491 | -0.08(-0.95%) |
Oct 17, 2011 | 8.860 | 8.860 | 8.410 | 8.440 | 605,590 | -0.44(-4.95%) |
Oct 14, 2011 | 8.960 | 8.970 | 8.750 | 8.880 | 961,755 | +0.00(+0.00%) |
Oct 13, 2011 | 8.180 | 8.910 | 8.180 | 8.880 | 1,482,198 | +0.69(+8.42%) |
Oct 12, 2011 | 8.250 | 8.310 | 8.090 | 8.190 | 687,640 | +0.02(+0.24%) |
Oct 11, 2011 | 7.840 | 8.230 | 7.780 | 8.170 | 895,492 | +0.31(+3.94%) |
Oct 10, 2011 | 7.630 | 8.100 | 7.630 | 7.860 | 899,760 | +0.29(+3.83%) |
Oct 07, 2011 | 7.810 | 7.850 | 7.550 | 7.570 | 1,060,535 | -0.20(-2.57%) |
Oct 06, 2011 | 7.699 | 7.850 | 7.540 | 7.770 | 710,454 | +0.19(+2.51%) |
Oct 05, 2011 | 7.450 | 7.770 | 7.311 | 7.580 | 1,078,374 | +0.13(+1.74%) |
Oct 04, 2011 | 7.430 | 7.600 | 7.100 | 7.450 | 1,204,790 | -0.10(-1.32%) |
Oct 03, 2011 | 7.720 | 7.920 | 7.500 | 7.550 | 1,645,664 | -0.25(-3.21%) |
Sep 30, 2011 | 8.100 | 8.210 | 7.770 | 7.800 | 797,944 | -0.42(-5.11%) |
Sep 29, 2011 | 8.280 | 8.310 | 7.960 | 8.220 | 870,924 | +0.13(+1.61%) |
Sep 28, 2011 | 8.390 | 8.477 | 8.050 | 8.090 | 906,102 | -0.31(-3.69%) |
Sep 27, 2011 | 8.720 | 8.880 | 8.360 | 8.400 | 1,656,256 | -0.20(-2.33%) |
Sep 26, 2011 | 9.070 | 9.220 | 8.310 | 8.600 | 1,116,483 | -0.41(-4.55%) |
Sep 23, 2011 | 8.900 | 9.100 | 8.850 | 9.010 | 716,333 | +0.16(+1.81%) |
Sep 22, 2011 | 8.890 | 9.020 | 8.650 | 8.850 | 1,481,492 | -0.13(-1.45%) |
Sep 21, 2011 | 9.230 | 9.298 | 8.960 | 8.980 | 1,043,586 | -0.24(-2.60%) |
Sep 20, 2011 | 9.250 | 9.500 | 9.070 | 9.220 | 1,256,907 | +0.03(+0.33%) |
Sep 19, 2011 | 8.920 | 9.340 | 8.650 | 9.190 | 1,401,348 | +0.13(+1.43%) |
Sep 16, 2011 | 8.590 | 9.135 | 8.588 | 9.060 | 2,597,729 | +0.58(+6.84%) |
Sep 15, 2011 | 8.630 | 8.810 | 8.350 | 8.480 | 573,353 | -0.12(-1.40%) |
Sep 14, 2011 | 8.250 | 8.610 | 8.170 | 8.600 | 1,076,991 | +0.41(+5.01%) |
Sep 13, 2011 | 8.010 | 8.220 | 7.850 | 8.190 | 735,140 | +0.25(+3.15%) |
Sep 12, 2011 | 7.860 | 8.080 | 7.750 | 7.940 | 591,104 | -0.07(-0.87%) |
Sep 09, 2011 | 8.250 | 8.290 | 7.910 | 8.010 | 714,775 | -0.31(-3.73%) |
Sep 08, 2011 | 8.240 | 8.420 | 8.150 | 8.320 | 726,181 | +0.00(+0.00%) |
Sep 07, 2011 | 8.170 | 8.460 | 8.130 | 8.320 | 1,116,351 | +0.26(+3.23%) |
Sep 06, 2011 | 7.820 | 8.070 | 7.700 | 8.060 | 1,099,695 | +0.07(+0.88%) |
Sep 02, 2011 | 8.050 | 8.224 | 7.910 | 7.990 | 765,013 | -0.19(-2.32%) |