Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 9.434 | 9.613 | 8.997 | 9.345 | 19,151 | +0.20(+2.24%) |
Nov 29, 2011 | 9.256 | 9.425 | 8.848 | 9.140 | 3,957 | -0.23(-2.47%) |
Nov 28, 2011 | 8.891 | 9.469 | 8.891 | 9.371 | 3,448 | +0.77(+9.01%) |
Nov 25, 2011 | 8.490 | 8.624 | 8.490 | 8.597 | 561 | -0.06(-0.72%) |
Nov 23, 2011 | 8.900 | 8.900 | 8.606 | 8.659 | 18,706 | -0.28(-3.18%) |
Nov 22, 2011 | 8.980 | 9.531 | 8.606 | 8.944 | 3,940 | -0.09(-0.99%) |
Nov 21, 2011 | 8.946 | 9.276 | 8.581 | 9.033 | 5,794 | +0.07(+0.78%) |
Nov 18, 2011 | 8.998 | 8.998 | 8.955 | 8.964 | 1,557 | -0.27(-2.92%) |
Nov 17, 2011 | 9.398 | 9.398 | 9.123 | 9.233 | 2,302 | -0.02(-0.23%) |
Nov 16, 2011 | 9.111 | 9.433 | 9.111 | 9.254 | 3,479 | +0.06(+0.70%) |
Nov 15, 2011 | 8.766 | 9.328 | 8.766 | 9.189 | 4,725 | -0.07(-0.75%) |
Nov 14, 2011 | 9.268 | 9.311 | 9.181 | 9.259 | 1,412 | +0.04(+0.47%) |
Nov 11, 2011 | 8.416 | 9.233 | 8.416 | 9.215 | 4,835 | +0.11(+1.24%) |
Nov 10, 2011 | 8.856 | 9.320 | 8.856 | 9.103 | 9,117 | +0.23(+2.64%) |
Nov 09, 2011 | 9.337 | 9.337 | 8.821 | 8.868 | 1,119 | -0.67(-7.01%) |
Nov 08, 2011 | 9.450 | 9.546 | 9.094 | 9.537 | 8,319 | -0.02(-0.18%) |
Nov 07, 2011 | 9.068 | 9.554 | 8.694 | 9.554 | 14,594 | +0.55(+6.08%) |
Nov 04, 2011 | 8.225 | 9.007 | 8.225 | 9.007 | 41,467 | +0.70(+8.47%) |
Nov 03, 2011 | 8.434 | 8.741 | 7.947 | 8.303 | 20,301 | -0.13(-1.54%) |
Nov 02, 2011 | 8.425 | 8.677 | 8.425 | 8.434 | 3,833 | -0.05(-0.61%) |
Nov 01, 2011 | 8.425 | 8.686 | 8.425 | 8.486 | 2,151 | -0.22(-2.50%) |
Oct 31, 2011 | 8.549 | 8.703 | 8.495 | 8.703 | 3,112 | +0.28(+3.30%) |
Oct 28, 2011 | 8.416 | 8.642 | 8.191 | 8.425 | 13,711 | -0.26(-3.00%) |
Oct 27, 2011 | 9.042 | 9.111 | 8.473 | 8.686 | 10,752 | -0.09(-0.99%) |
Oct 26, 2011 | 8.390 | 8.816 | 8.390 | 8.772 | 5,720 | +0.26(+3.06%) |
Oct 25, 2011 | 8.269 | 8.599 | 8.260 | 8.512 | 18,062 | -0.17(-2.00%) |
Oct 24, 2011 | 8.303 | 9.206 | 8.254 | 8.686 | 3,425 | +0.27(+3.20%) |
Oct 21, 2011 | 8.364 | 8.512 | 8.269 | 8.416 | 3,790 | -0.17(-2.02%) |
Oct 20, 2011 | 9.403 | 9.467 | 8.321 | 8.590 | 7,153 | +0.03(+0.30%) |
Oct 19, 2011 | 8.477 | 8.772 | 8.477 | 8.564 | 3,443 | +0.02(+0.20%) |
Oct 18, 2011 | 8.877 | 9.137 | 8.460 | 8.547 | 12,292 | -0.31(-3.53%) |
Oct 17, 2011 | 9.433 | 9.433 | 8.859 | 8.859 | 7,223 | -0.61(-6.42%) |
Oct 14, 2011 | 9.467 | 9.467 | 9.094 | 9.467 | 4,375 | +0.00(+0.00%) |
Oct 13, 2011 | 9.403 | 9.467 | 9.311 | 9.467 | 3,133 | +0.13(+1.40%) |
Oct 12, 2011 | 8.990 | 9.337 | 8.885 | 9.337 | 2,564 | +0.18(+1.99%) |
Oct 11, 2011 | 8.833 | 9.337 | 8.833 | 9.155 | 1,707 | +0.11(+1.25%) |
Oct 10, 2011 | 8.851 | 9.146 | 8.755 | 9.042 | 805 | +0.17(+1.96%) |
Oct 07, 2011 | 9.094 | 9.337 | 8.781 | 8.868 | 4,866 | -0.32(-3.50%) |
Oct 06, 2011 | 9.285 | 9.285 | 8.929 | 9.189 | 3,571 | +0.06(+0.67%) |
Oct 05, 2011 | 8.651 | 9.233 | 8.651 | 9.129 | 5,961 | +0.61(+7.14%) |
Oct 04, 2011 | 9.311 | 9.641 | 8.071 | 8.521 | 77,305 | -0.92(-9.75%) |
Oct 03, 2011 | 9.467 | 9.624 | 9.374 | 9.441 | 4,528 | -0.11(-1.18%) |
Sep 30, 2011 | 9.528 | 9.641 | 9.411 | 9.554 | 21,400 | +0.07(+0.73%) |
Sep 29, 2011 | 9.554 | 9.641 | 9.387 | 9.485 | 4,256 | +0.03(+0.37%) |
Sep 28, 2011 | 8.347 | 9.823 | 8.347 | 9.450 | 38,082 | +1.07(+12.75%) |
Sep 27, 2011 | 8.026 | 8.409 | 7.982 | 8.382 | 7,298 | +0.39(+4.89%) |
Sep 26, 2011 | 8.581 | 8.581 | 7.991 | 7.991 | 2,416 | -0.43(-5.15%) |
Sep 23, 2011 | 8.321 | 8.651 | 8.251 | 8.425 | 9,072 | -0.24(-2.81%) |
Sep 22, 2011 | 8.686 | 8.704 | 8.338 | 8.668 | 8,902 | -0.06(-0.70%) |
Sep 21, 2011 | 8.729 | 8.729 | 8.729 | 8.729 | 568 | +0.04(+0.50%) |
Sep 20, 2011 | 9.394 | 9.394 | 8.686 | 8.686 | 5,822 | -0.22(-2.44%) |
Sep 19, 2011 | 8.903 | 9.085 | 8.702 | 8.903 | 5,008 | -0.30(-3.21%) |
Sep 16, 2011 | 8.903 | 9.198 | 8.903 | 9.198 | 29,198 | +0.30(+3.32%) |
Sep 15, 2011 | 9.481 | 9.481 | 8.703 | 8.903 | 481 | +0.03(+0.29%) |
Sep 14, 2011 | 8.729 | 8.877 | 8.686 | 8.877 | 3,311 | +0.15(+1.69%) |
Sep 13, 2011 | 8.729 | 8.772 | 8.696 | 8.729 | 1,859 | +0.03(+0.30%) |
Sep 12, 2011 | 8.799 | 8.859 | 8.694 | 8.703 | 7,108 | -0.15(-1.67%) |
Sep 09, 2011 | 8.964 | 9.129 | 8.486 | 8.851 | 5,834 | -0.03(-0.39%) |
Sep 08, 2011 | 9.042 | 9.042 | 8.877 | 8.885 | 1,381 | -0.17(-1.87%) |
Sep 07, 2011 | 9.163 | 9.207 | 9.055 | 9.055 | 7,383 | -0.06(-0.71%) |
Sep 06, 2011 | 8.903 | 9.163 | 8.903 | 9.120 | 8,044 | +0.00(+0.00%) |
Sep 02, 2011 | 8.816 | 9.624 | 8.816 | 9.120 | 592 | +0.15(+1.65%) |