Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 8.290 | 8.352 | 8.046 | 8.190 | 2,527,257 | +0.22(+2.71%) |
Nov 29, 2011 | 7.978 | 8.005 | 7.926 | 7.974 | 1,318,547 | -0.02(-0.21%) |
Nov 28, 2011 | 7.985 | 8.057 | 7.923 | 7.991 | 1,624,920 | +0.28(+3.65%) |
Nov 25, 2011 | 7.779 | 7.817 | 7.707 | 7.710 | 524,365 | -0.13(-1.62%) |
Nov 23, 2011 | 7.889 | 7.937 | 7.786 | 7.837 | 1,144,965 | -0.13(-1.68%) |
Nov 22, 2011 | 8.022 | 8.022 | 7.926 | 7.971 | 888,933 | -0.04(-0.51%) |
Nov 21, 2011 | 8.180 | 8.211 | 7.954 | 8.012 | 1,227,224 | -0.29(-3.47%) |
Nov 18, 2011 | 8.506 | 8.537 | 8.280 | 8.300 | 836,376 | -0.14(-1.71%) |
Nov 17, 2011 | 8.729 | 8.756 | 8.389 | 8.444 | 1,320,564 | -0.29(-3.38%) |
Nov 16, 2011 | 8.955 | 8.993 | 8.691 | 8.739 | 1,068,777 | -0.35(-3.85%) |
Nov 15, 2011 | 9.062 | 9.171 | 9.031 | 9.089 | 866,471 | -0.04(-0.45%) |
Nov 14, 2011 | 9.134 | 9.226 | 9.067 | 9.130 | 580,738 | -0.12(-1.26%) |
Nov 11, 2011 | 9.192 | 9.384 | 9.147 | 9.247 | 753,981 | +0.14(+1.51%) |
Nov 10, 2011 | 9.024 | 9.137 | 8.797 | 9.110 | 1,427,780 | +0.19(+2.08%) |
Nov 09, 2011 | 8.996 | 9.123 | 8.890 | 8.924 | 1,279,090 | -0.33(-3.52%) |
Nov 08, 2011 | 9.219 | 9.267 | 9.062 | 9.250 | 800,993 | +0.07(+0.71%) |
Nov 07, 2011 | 9.147 | 9.257 | 9.099 | 9.185 | 1,140,644 | +0.07(+0.79%) |
Nov 04, 2011 | 9.103 | 9.247 | 9.027 | 9.113 | 1,355,832 | -0.07(-0.75%) |
Nov 03, 2011 | 8.828 | 9.291 | 8.619 | 9.182 | 2,931,857 | +0.48(+5.52%) |
Nov 02, 2011 | 8.629 | 8.808 | 8.544 | 8.701 | 1,649,714 | +0.21(+2.46%) |
Nov 01, 2011 | 8.561 | 8.695 | 8.437 | 8.492 | 1,289,743 | -0.35(-3.96%) |
Oct 31, 2011 | 9.000 | 9.041 | 8.825 | 8.842 | 995,528 | -0.21(-2.27%) |
Oct 28, 2011 | 8.983 | 9.130 | 8.948 | 9.048 | 1,346,327 | +0.01(+0.15%) |
Oct 27, 2011 | 8.897 | 9.075 | 8.897 | 9.034 | 1,053,316 | +0.38(+4.40%) |
Oct 26, 2011 | 8.770 | 8.770 | 8.458 | 8.653 | 1,315,185 | +0.04(+0.44%) |
Oct 25, 2011 | 8.811 | 8.815 | 8.599 | 8.616 | 1,502,773 | -0.28(-3.16%) |
Oct 24, 2011 | 8.890 | 9.048 | 8.835 | 8.897 | 1,347,175 | +0.06(+0.70%) |
Oct 21, 2011 | 8.869 | 8.893 | 8.732 | 8.835 | 820,702 | +0.10(+1.14%) |
Oct 20, 2011 | 8.756 | 8.773 | 8.485 | 8.736 | 1,731,579 | -0.04(-0.47%) |
Oct 19, 2011 | 9.007 | 9.065 | 8.746 | 8.777 | 942,193 | -0.27(-2.99%) |
Oct 18, 2011 | 9.044 | 9.127 | 8.777 | 9.048 | 1,085,297 | +0.03(+0.38%) |
Oct 17, 2011 | 9.329 | 9.363 | 8.996 | 9.014 | 762,640 | -0.34(-3.67%) |
Oct 14, 2011 | 9.288 | 9.367 | 9.147 | 9.357 | 892,371 | +0.21(+2.29%) |
Oct 13, 2011 | 9.195 | 9.209 | 9.055 | 9.147 | 1,312,602 | -0.11(-1.19%) |
Oct 12, 2011 | 9.147 | 9.415 | 9.134 | 9.257 | 1,016,792 | +0.24(+2.66%) |
Oct 11, 2011 | 9.357 | 9.357 | 8.952 | 9.017 | 1,154,762 | -0.35(-3.73%) |
Oct 10, 2011 | 9.209 | 9.446 | 9.209 | 9.367 | 370,679 | +0.33(+3.60%) |
Oct 07, 2011 | 9.274 | 9.284 | 9.017 | 9.041 | 1,556,998 | -0.19(-2.08%) |
Oct 06, 2011 | 8.917 | 9.346 | 8.917 | 9.233 | 1,841,259 | +0.54(+6.15%) |
Oct 05, 2011 | 8.458 | 8.746 | 8.173 | 8.698 | 1,952,218 | +0.31(+3.72%) |
Oct 04, 2011 | 8.328 | 8.396 | 7.937 | 8.386 | 2,876,842 | -0.06(-0.73%) |
Oct 03, 2011 | 8.770 | 8.842 | 8.424 | 8.448 | 1,113,617 | -0.42(-4.68%) |
Sep 30, 2011 | 8.743 | 9.031 | 8.667 | 8.863 | 1,347,038 | -0.07(-0.73%) |
Sep 29, 2011 | 9.209 | 9.343 | 8.712 | 8.928 | 988,575 | -0.14(-1.51%) |
Sep 28, 2011 | 9.398 | 9.422 | 9.031 | 9.065 | 976,256 | -0.33(-3.50%) |
Sep 27, 2011 | 9.473 | 9.689 | 9.322 | 9.394 | 1,042,350 | +0.11(+1.22%) |
Sep 26, 2011 | 9.096 | 9.295 | 8.815 | 9.281 | 903,678 | +0.23(+2.58%) |
Sep 23, 2011 | 8.780 | 9.103 | 8.705 | 9.048 | 947,211 | +0.26(+2.97%) |
Sep 22, 2011 | 8.938 | 8.996 | 8.677 | 8.787 | 1,703,703 | -0.54(-5.74%) |
Sep 21, 2011 | 9.802 | 9.823 | 9.322 | 9.322 | 1,068,608 | -0.49(-4.97%) |
Sep 20, 2011 | 9.830 | 10.06 | 9.730 | 9.809 | 1,012,868 | -0.02(-0.21%) |
Sep 19, 2011 | 9.710 | 9.868 | 9.549 | 9.830 | 1,419,914 | -0.10(-1.04%) |
Sep 16, 2011 | 9.751 | 9.957 | 9.648 | 9.933 | 1,069,451 | +0.23(+2.33%) |
Sep 15, 2011 | 9.686 | 9.723 | 9.583 | 9.706 | 774,769 | +0.15(+1.58%) |
Sep 14, 2011 | 9.463 | 9.706 | 9.291 | 9.555 | 1,289,554 | +0.18(+1.94%) |
Sep 13, 2011 | 9.020 | 9.415 | 9.020 | 9.374 | 1,638,489 | +0.36(+4.00%) |
Sep 12, 2011 | 8.650 | 9.034 | 8.630 | 9.014 | 1,302,482 | +0.26(+2.98%) |
Sep 09, 2011 | 9.027 | 9.075 | 8.684 | 8.753 | 1,003,380 | -0.36(-3.99%) |
Sep 08, 2011 | 9.144 | 9.264 | 9.068 | 9.116 | 842,281 | -0.08(-0.86%) |
Sep 07, 2011 | 8.935 | 9.209 | 8.849 | 9.195 | 670,385 | +0.37(+4.24%) |
Sep 06, 2011 | 8.664 | 8.873 | 8.602 | 8.821 | 1,041,429 | -0.12(-1.38%) |
Sep 02, 2011 | 9.007 | 9.110 | 8.924 | 8.945 | 1,116,836 | -0.31(-3.30%) |