Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 8.859 | 8.967 | 8.827 | 8.917 | 1,453,819 | +0.18(+2.12%) |
Nov 29, 2011 | 8.795 | 8.822 | 8.728 | 8.733 | 1,071,068 | -0.07(-0.76%) |
Nov 28, 2011 | 8.795 | 8.898 | 8.755 | 8.800 | 848,316 | +0.17(+1.92%) |
Nov 25, 2011 | 8.661 | 8.719 | 8.634 | 8.634 | 323,292 | -0.04(-0.46%) |
Nov 23, 2011 | 8.804 | 8.818 | 8.621 | 8.674 | 676,031 | -0.16(-1.77%) |
Nov 22, 2011 | 8.938 | 8.938 | 8.755 | 8.831 | 1,207,784 | -0.10(-1.15%) |
Nov 21, 2011 | 8.956 | 8.956 | 8.818 | 8.934 | 1,423,633 | -0.09(-0.94%) |
Nov 18, 2011 | 9.001 | 9.144 | 8.952 | 9.019 | 892,856 | +0.01(+0.15%) |
Nov 17, 2011 | 9.073 | 9.117 | 8.952 | 9.006 | 1,390,214 | -0.11(-1.18%) |
Nov 16, 2011 | 9.283 | 9.283 | 9.108 | 9.113 | 1,452,197 | -0.21(-2.21%) |
Nov 15, 2011 | 9.216 | 9.368 | 9.144 | 9.319 | 2,192,970 | +0.06(+0.63%) |
Nov 14, 2011 | 9.153 | 9.261 | 9.091 | 9.261 | 2,723,702 | +0.06(+0.63%) |
Nov 11, 2011 | 9.220 | 9.368 | 9.171 | 9.202 | 1,497,327 | +0.00(+0.05%) |
Nov 10, 2011 | 9.126 | 9.270 | 9.014 | 9.198 | 1,704,065 | +0.06(+0.64%) |
Nov 09, 2011 | 9.296 | 9.355 | 9.077 | 9.140 | 1,783,774 | -0.27(-2.90%) |
Nov 08, 2011 | 9.368 | 9.442 | 9.214 | 9.413 | 1,478,578 | +0.08(+0.86%) |
Nov 07, 2011 | 9.234 | 9.373 | 9.194 | 9.332 | 1,187,243 | +0.08(+0.87%) |
Nov 04, 2011 | 9.144 | 9.274 | 9.135 | 9.252 | 1,172,091 | +0.09(+0.93%) |
Nov 03, 2011 | 9.073 | 9.261 | 9.037 | 9.167 | 923,621 | +0.12(+1.34%) |
Nov 02, 2011 | 9.041 | 9.113 | 8.983 | 9.046 | 1,608,116 | +0.06(+0.65%) |
Nov 01, 2011 | 8.876 | 9.055 | 8.840 | 8.988 | 1,927,170 | -0.05(-0.54%) |
Oct 31, 2011 | 8.724 | 9.247 | 8.683 | 9.037 | 3,183,050 | +0.25(+2.85%) |
Oct 28, 2011 | 8.970 | 8.970 | 8.768 | 8.786 | 1,401,447 | -0.15(-1.70%) |
Oct 27, 2011 | 8.903 | 8.997 | 8.858 | 8.938 | 1,144,166 | +0.15(+1.68%) |
Oct 26, 2011 | 8.831 | 8.894 | 8.706 | 8.791 | 1,255,631 | -0.02(-0.20%) |
Oct 25, 2011 | 8.952 | 8.963 | 8.786 | 8.809 | 1,161,919 | -0.13(-1.40%) |
Oct 24, 2011 | 8.858 | 8.974 | 8.786 | 8.934 | 1,826,777 | +0.09(+1.06%) |
Oct 21, 2011 | 8.773 | 8.880 | 8.764 | 8.840 | 913,051 | +0.13(+1.49%) |
Oct 20, 2011 | 8.764 | 8.806 | 8.625 | 8.710 | 1,100,067 | -0.02(-0.21%) |
Oct 19, 2011 | 8.795 | 8.876 | 8.719 | 8.728 | 868,689 | -0.05(-0.61%) |
Oct 18, 2011 | 8.733 | 8.849 | 8.692 | 8.782 | 1,060,578 | +0.08(+0.93%) |
Oct 17, 2011 | 8.813 | 8.898 | 8.679 | 8.701 | 1,587,186 | -0.15(-1.72%) |
Oct 14, 2011 | 8.970 | 8.979 | 8.826 | 8.853 | 1,068,784 | -0.02(-0.25%) |
Oct 13, 2011 | 8.759 | 8.898 | 8.750 | 8.876 | 1,194,783 | +0.09(+1.02%) |
Oct 12, 2011 | 8.862 | 8.912 | 8.777 | 8.786 | 1,498,782 | -0.06(-0.66%) |
Oct 11, 2011 | 8.853 | 8.894 | 8.782 | 8.844 | 1,196,627 | -0.04(-0.40%) |
Oct 10, 2011 | 8.844 | 8.885 | 8.764 | 8.880 | 919,114 | +0.15(+1.69%) |
Oct 07, 2011 | 8.853 | 8.921 | 8.715 | 8.733 | 1,608,540 | -0.11(-1.27%) |
Oct 06, 2011 | 8.634 | 8.853 | 8.634 | 8.844 | 1,861,040 | +0.16(+1.80%) |
Oct 05, 2011 | 8.585 | 8.733 | 8.464 | 8.688 | 1,336,761 | +0.10(+1.20%) |
Oct 04, 2011 | 8.388 | 8.594 | 8.200 | 8.585 | 1,871,496 | +0.16(+1.91%) |
Oct 03, 2011 | 8.639 | 8.750 | 8.410 | 8.424 | 1,721,996 | -0.29(-3.29%) |
Sep 30, 2011 | 8.670 | 8.818 | 8.661 | 8.710 | 2,508,718 | -0.05(-0.61%) |
Sep 29, 2011 | 8.728 | 8.773 | 8.598 | 8.764 | 2,130,849 | +0.14(+1.61%) |
Sep 28, 2011 | 8.643 | 8.706 | 8.558 | 8.625 | 2,540,274 | -0.02(-0.21%) |
Sep 27, 2011 | 8.518 | 8.804 | 8.504 | 8.643 | 1,964,988 | +0.23(+2.71%) |
Sep 26, 2011 | 8.401 | 8.482 | 8.276 | 8.415 | 1,106,359 | +0.07(+0.80%) |
Sep 23, 2011 | 8.316 | 8.433 | 8.227 | 8.348 | 2,419,195 | +0.02(+0.27%) |
Sep 22, 2011 | 7.990 | 8.357 | 7.963 | 8.325 | 2,615,905 | +0.19(+2.37%) |
Sep 21, 2011 | 8.119 | 8.321 | 8.079 | 8.133 | 2,310,410 | -0.01(-0.16%) |
Sep 20, 2011 | 8.249 | 8.276 | 8.146 | 8.146 | 1,419,810 | -0.06(-0.71%) |
Sep 19, 2011 | 8.227 | 8.240 | 8.164 | 8.204 | 1,121,022 | -0.14(-1.66%) |
Sep 16, 2011 | 8.334 | 8.406 | 8.321 | 8.343 | 1,591,006 | +0.04(+0.49%) |
Sep 15, 2011 | 8.374 | 8.374 | 8.204 | 8.303 | 1,837,754 | +0.00(+0.05%) |
Sep 14, 2011 | 8.271 | 8.365 | 8.162 | 8.298 | 1,872,352 | +0.04(+0.54%) |
Sep 13, 2011 | 8.231 | 8.316 | 8.195 | 8.254 | 1,845,803 | +0.06(+0.71%) |
Sep 12, 2011 | 8.151 | 8.240 | 8.101 | 8.195 | 1,379,997 | -0.03(-0.33%) |
Sep 09, 2011 | 8.330 | 8.352 | 8.160 | 8.222 | 1,708,714 | -0.16(-1.92%) |
Sep 08, 2011 | 8.334 | 8.455 | 8.276 | 8.383 | 2,145,318 | -0.02(-0.21%) |
Sep 07, 2011 | 8.437 | 8.437 | 8.316 | 8.401 | 2,333,905 | +0.04(+0.54%) |
Sep 06, 2011 | 8.195 | 8.374 | 8.151 | 8.357 | 2,291,529 | +0.00(+0.05%) |
Sep 02, 2011 | 8.419 | 8.491 | 8.352 | 8.352 | 1,156,422 | -0.15(-1.79%) |