Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 9.535 | 9.629 | 9.253 | 9.405 | 2,671,286 | +0.20(+2.12%) |
Nov 29, 2011 | 9.318 | 9.383 | 9.195 | 9.210 | 446,462 | -0.13(-1.39%) |
Nov 28, 2011 | 9.333 | 9.340 | 9.145 | 9.340 | 635,305 | +0.29(+3.19%) |
Nov 25, 2011 | 8.928 | 9.080 | 8.928 | 9.051 | 220,739 | +0.09(+1.05%) |
Nov 23, 2011 | 9.145 | 9.282 | 8.949 | 8.957 | 668,249 | -0.28(-3.05%) |
Nov 22, 2011 | 9.166 | 9.296 | 9.058 | 9.239 | 563,201 | +0.05(+0.55%) |
Nov 21, 2011 | 9.318 | 9.398 | 9.123 | 9.188 | 613,087 | -0.29(-3.05%) |
Nov 18, 2011 | 9.535 | 9.550 | 9.412 | 9.477 | 966,486 | +0.01(+0.15%) |
Nov 17, 2011 | 9.557 | 9.694 | 9.427 | 9.463 | 673,888 | -0.14(-1.50%) |
Nov 16, 2011 | 9.607 | 9.875 | 9.521 | 9.607 | 708,612 | -0.11(-1.12%) |
Nov 15, 2011 | 9.557 | 9.795 | 9.398 | 9.716 | 582,158 | +0.10(+1.05%) |
Nov 14, 2011 | 9.896 | 9.976 | 9.593 | 9.615 | 680,529 | -0.38(-3.76%) |
Nov 11, 2011 | 9.817 | 10.06 | 9.681 | 9.990 | 716,556 | +0.27(+2.75%) |
Nov 10, 2011 | 9.701 | 9.810 | 9.564 | 9.723 | 697,524 | +0.18(+1.89%) |
Nov 09, 2011 | 9.882 | 9.969 | 9.535 | 9.542 | 734,906 | -0.60(-5.92%) |
Nov 08, 2011 | 10.03 | 10.17 | 9.882 | 10.14 | 542,494 | +0.15(+1.52%) |
Nov 07, 2011 | 9.896 | 10.06 | 9.817 | 9.990 | 598,888 | +0.08(+0.80%) |
Nov 04, 2011 | 9.904 | 10.00 | 9.766 | 9.911 | 528,978 | -0.12(-1.15%) |
Nov 03, 2011 | 9.911 | 10.10 | 9.716 | 10.03 | 975,096 | +0.25(+2.59%) |
Nov 02, 2011 | 9.672 | 9.795 | 9.535 | 9.774 | 1,374,798 | +0.25(+2.66%) |
Nov 01, 2011 | 9.550 | 9.799 | 9.383 | 9.521 | 2,361,998 | -0.35(-3.52%) |
Oct 31, 2011 | 9.983 | 10.06 | 9.824 | 9.868 | 1,202,295 | -0.22(-2.22%) |
Oct 28, 2011 | 10.00 | 10.19 | 9.918 | 10.09 | 868,023 | +0.06(+0.58%) |
Oct 27, 2011 | 9.962 | 10.05 | 9.723 | 10.03 | 2,768,739 | +0.46(+4.75%) |
Oct 26, 2011 | 9.499 | 9.600 | 9.398 | 9.578 | 1,244,696 | +0.22(+2.32%) |
Oct 25, 2011 | 9.463 | 9.513 | 9.145 | 9.362 | 1,585,301 | -0.02(-0.23%) |
Oct 24, 2011 | 9.354 | 9.448 | 9.217 | 9.383 | 1,440,183 | -0.02(-0.23%) |
Oct 21, 2011 | 9.441 | 9.499 | 9.239 | 9.405 | 1,853,921 | +0.07(+0.77%) |
Oct 20, 2011 | 9.882 | 9.882 | 8.993 | 9.333 | 2,147,083 | -0.57(-5.77%) |
Oct 19, 2011 | 10.01 | 10.08 | 9.831 | 9.904 | 784,578 | -0.14(-1.37%) |
Oct 18, 2011 | 9.672 | 10.10 | 9.542 | 10.04 | 812,783 | +0.43(+4.44%) |
Oct 17, 2011 | 9.788 | 9.860 | 9.571 | 9.615 | 833,405 | -0.27(-2.71%) |
Oct 14, 2011 | 9.853 | 10.00 | 9.600 | 9.882 | 753,055 | +0.15(+1.56%) |
Oct 13, 2011 | 9.860 | 9.860 | 9.564 | 9.730 | 773,691 | -0.22(-2.25%) |
Oct 12, 2011 | 9.817 | 10.08 | 9.795 | 9.954 | 849,016 | +0.22(+2.23%) |
Oct 11, 2011 | 9.766 | 9.853 | 9.622 | 9.737 | 685,243 | -0.04(-0.44%) |
Oct 10, 2011 | 9.643 | 9.810 | 9.521 | 9.781 | 847,306 | +0.34(+3.60%) |
Oct 07, 2011 | 9.774 | 9.781 | 9.434 | 9.441 | 943,158 | -0.32(-3.26%) |
Oct 06, 2011 | 9.434 | 9.774 | 9.188 | 9.759 | 1,493,598 | +0.40(+4.33%) |
Oct 05, 2011 | 9.188 | 9.362 | 9.007 | 9.354 | 1,603,153 | +0.19(+2.05%) |
Oct 04, 2011 | 8.857 | 9.361 | 8.742 | 9.166 | 1,623,815 | +0.19(+2.08%) |
Oct 03, 2011 | 9.073 | 9.778 | 8.886 | 8.979 | 1,793,585 | -0.19(-2.04%) |
Sep 30, 2011 | 9.576 | 9.756 | 9.130 | 9.166 | 1,779,552 | -0.55(-5.63%) |
Sep 29, 2011 | 9.749 | 9.778 | 9.461 | 9.713 | 1,063,028 | +0.19(+2.04%) |
Sep 28, 2011 | 9.979 | 10.04 | 9.497 | 9.519 | 673,999 | -0.42(-4.20%) |
Sep 27, 2011 | 9.987 | 10.10 | 9.850 | 9.936 | 939,158 | +0.15(+1.54%) |
Sep 26, 2011 | 9.461 | 9.792 | 9.303 | 9.785 | 880,901 | +0.35(+3.66%) |
Sep 23, 2011 | 9.375 | 9.476 | 9.267 | 9.440 | 864,899 | +0.01(+0.15%) |
Sep 22, 2011 | 9.540 | 9.677 | 9.245 | 9.425 | 1,672,323 | -0.47(-4.73%) |
Sep 21, 2011 | 10.33 | 10.40 | 9.893 | 9.893 | 1,072,945 | -0.41(-3.98%) |
Sep 20, 2011 | 10.48 | 10.62 | 10.30 | 10.30 | 500,570 | -0.16(-1.51%) |
Sep 19, 2011 | 10.55 | 10.58 | 10.32 | 10.46 | 609,133 | -0.32(-3.00%) |
Sep 16, 2011 | 10.81 | 10.90 | 10.56 | 10.79 | 1,155,425 | -0.04(-0.33%) |
Sep 15, 2011 | 10.78 | 10.83 | 10.55 | 10.82 | 520,539 | +0.14(+1.28%) |
Sep 14, 2011 | 10.64 | 10.77 | 10.43 | 10.68 | 725,003 | +0.10(+0.95%) |
Sep 13, 2011 | 10.40 | 10.60 | 10.35 | 10.58 | 720,708 | +0.22(+2.15%) |
Sep 12, 2011 | 9.965 | 10.38 | 9.936 | 10.36 | 728,500 | +0.24(+2.35%) |
Sep 09, 2011 | 10.30 | 10.46 | 10.07 | 10.12 | 743,000 | -0.29(-2.83%) |
Sep 08, 2011 | 10.57 | 10.68 | 10.38 | 10.42 | 667,403 | -0.27(-2.56%) |
Sep 07, 2011 | 10.26 | 10.75 | 10.15 | 10.69 | 1,459,852 | +0.65(+6.52%) |
Sep 06, 2011 | 9.713 | 10.09 | 9.670 | 10.04 | 718,688 | +0.02(+0.21%) |
Sep 02, 2011 | 10.19 | 10.32 | 9.994 | 10.02 | 950,596 | -0.40(-3.87%) |