Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 8.337 | 8.399 | 8.092 | 8.237 | 2,512,853 | +0.22(+2.71%) |
Nov 29, 2011 | 8.023 | 8.051 | 7.972 | 8.020 | 1,311,032 | -0.02(-0.21%) |
Nov 28, 2011 | 8.030 | 8.103 | 7.968 | 8.037 | 1,615,659 | +0.28(+3.65%) |
Nov 25, 2011 | 7.823 | 7.861 | 7.751 | 7.754 | 521,376 | -0.13(-1.62%) |
Nov 23, 2011 | 7.934 | 7.982 | 7.830 | 7.882 | 1,138,440 | -0.13(-1.68%) |
Nov 22, 2011 | 8.068 | 8.068 | 7.972 | 8.017 | 883,867 | -0.04(-0.51%) |
Nov 21, 2011 | 8.227 | 8.258 | 7.999 | 8.058 | 1,220,230 | -0.29(-3.47%) |
Nov 18, 2011 | 8.555 | 8.586 | 8.327 | 8.348 | 831,610 | -0.14(-1.71%) |
Nov 17, 2011 | 8.779 | 8.806 | 8.437 | 8.493 | 1,313,038 | -0.30(-3.38%) |
Nov 16, 2011 | 9.007 | 9.044 | 8.741 | 8.789 | 1,062,686 | -0.35(-3.85%) |
Nov 15, 2011 | 9.113 | 9.224 | 9.082 | 9.141 | 861,533 | -0.04(-0.45%) |
Nov 14, 2011 | 9.186 | 9.279 | 9.119 | 9.182 | 577,428 | -0.12(-1.26%) |
Nov 11, 2011 | 9.245 | 9.438 | 9.200 | 9.300 | 749,684 | +0.14(+1.51%) |
Nov 10, 2011 | 9.076 | 9.189 | 8.848 | 9.162 | 1,419,643 | +0.19(+2.08%) |
Nov 09, 2011 | 9.048 | 9.176 | 8.941 | 8.976 | 1,271,800 | -0.33(-3.52%) |
Nov 08, 2011 | 9.272 | 9.320 | 9.113 | 9.303 | 796,428 | +0.07(+0.71%) |
Nov 07, 2011 | 9.200 | 9.310 | 9.151 | 9.238 | 1,134,144 | +0.07(+0.79%) |
Nov 04, 2011 | 9.155 | 9.300 | 9.079 | 9.165 | 1,348,104 | -0.07(-0.75%) |
Nov 03, 2011 | 8.879 | 9.345 | 8.668 | 9.234 | 2,915,148 | +0.48(+5.52%) |
Nov 02, 2011 | 8.679 | 8.858 | 8.593 | 8.751 | 1,640,312 | +0.21(+2.46%) |
Nov 01, 2011 | 8.610 | 8.744 | 8.485 | 8.541 | 1,282,393 | -0.35(-3.96%) |
Oct 31, 2011 | 9.051 | 9.093 | 8.875 | 8.893 | 989,855 | -0.21(-2.27%) |
Oct 28, 2011 | 9.034 | 9.182 | 9.000 | 9.100 | 1,338,654 | +0.01(+0.15%) |
Oct 27, 2011 | 8.948 | 9.127 | 8.948 | 9.086 | 1,047,313 | +0.38(+4.40%) |
Oct 26, 2011 | 8.820 | 8.820 | 8.506 | 8.703 | 1,307,690 | +0.04(+0.44%) |
Oct 25, 2011 | 8.862 | 8.865 | 8.648 | 8.665 | 1,494,208 | -0.28(-3.16%) |
Oct 24, 2011 | 8.941 | 9.100 | 8.886 | 8.948 | 1,339,497 | +0.06(+0.70%) |
Oct 21, 2011 | 8.920 | 8.944 | 8.782 | 8.886 | 816,025 | +0.10(+1.14%) |
Oct 20, 2011 | 8.806 | 8.824 | 8.534 | 8.786 | 1,721,710 | -0.04(-0.47%) |
Oct 19, 2011 | 9.058 | 9.117 | 8.796 | 8.827 | 936,823 | -0.27(-2.99%) |
Oct 18, 2011 | 9.096 | 9.179 | 8.827 | 9.100 | 1,079,112 | +0.03(+0.38%) |
Oct 17, 2011 | 9.383 | 9.417 | 9.048 | 9.065 | 758,294 | -0.34(-3.67%) |
Oct 14, 2011 | 9.341 | 9.420 | 9.200 | 9.410 | 887,285 | +0.21(+2.29%) |
Oct 13, 2011 | 9.248 | 9.262 | 9.107 | 9.200 | 1,305,121 | -0.11(-1.19%) |
Oct 12, 2011 | 9.200 | 9.469 | 9.186 | 9.310 | 1,010,997 | +0.24(+2.66%) |
Oct 11, 2011 | 9.410 | 9.410 | 9.003 | 9.069 | 1,148,181 | -0.35(-3.73%) |
Oct 10, 2011 | 9.262 | 9.500 | 9.262 | 9.420 | 368,567 | +0.33(+3.60%) |
Oct 07, 2011 | 9.327 | 9.338 | 9.069 | 9.093 | 1,548,124 | -0.19(-2.08%) |
Oct 06, 2011 | 8.969 | 9.400 | 8.969 | 9.286 | 1,830,765 | +0.54(+6.15%) |
Oct 05, 2011 | 8.506 | 8.796 | 8.220 | 8.748 | 1,941,092 | +0.31(+3.72%) |
Oct 04, 2011 | 8.375 | 8.444 | 7.982 | 8.434 | 2,860,447 | -0.06(-0.73%) |
Oct 03, 2011 | 8.820 | 8.893 | 8.472 | 8.496 | 1,107,270 | -0.42(-4.68%) |
Sep 30, 2011 | 8.793 | 9.082 | 8.717 | 8.913 | 1,339,361 | -0.07(-0.73%) |
Sep 29, 2011 | 9.262 | 9.396 | 8.762 | 8.979 | 982,941 | -0.14(-1.51%) |
Sep 28, 2011 | 9.452 | 9.476 | 9.082 | 9.117 | 970,692 | -0.33(-3.50%) |
Sep 27, 2011 | 9.527 | 9.745 | 9.376 | 9.448 | 1,036,410 | +0.11(+1.22%) |
Sep 26, 2011 | 9.148 | 9.348 | 8.865 | 9.334 | 898,527 | +0.23(+2.58%) |
Sep 23, 2011 | 8.831 | 9.155 | 8.755 | 9.100 | 941,812 | +0.26(+2.97%) |
Sep 22, 2011 | 8.989 | 9.048 | 8.727 | 8.838 | 1,693,993 | -0.54(-5.74%) |
Sep 21, 2011 | 9.859 | 9.879 | 9.376 | 9.376 | 1,062,518 | -0.49(-4.97%) |
Sep 20, 2011 | 9.886 | 10.11 | 9.786 | 9.865 | 1,007,095 | -0.02(-0.21%) |
Sep 19, 2011 | 9.765 | 9.924 | 9.603 | 9.886 | 1,411,822 | -0.10(-1.04%) |
Sep 16, 2011 | 9.807 | 10.01 | 9.703 | 9.990 | 1,063,356 | +0.23(+2.33%) |
Sep 15, 2011 | 9.741 | 9.779 | 9.638 | 9.762 | 770,354 | +0.15(+1.58%) |
Sep 14, 2011 | 9.517 | 9.762 | 9.345 | 9.610 | 1,282,204 | +0.18(+1.94%) |
Sep 13, 2011 | 9.072 | 9.469 | 9.072 | 9.427 | 1,629,151 | +0.36(+4.00%) |
Sep 12, 2011 | 8.700 | 9.086 | 8.679 | 9.065 | 1,295,059 | +0.26(+2.98%) |
Sep 09, 2011 | 9.079 | 9.127 | 8.734 | 8.803 | 997,662 | -0.37(-3.99%) |
Sep 08, 2011 | 9.196 | 9.317 | 9.120 | 9.169 | 837,480 | -0.08(-0.86%) |
Sep 07, 2011 | 8.986 | 9.262 | 8.900 | 9.248 | 666,564 | +0.38(+4.24%) |
Sep 06, 2011 | 8.713 | 8.924 | 8.651 | 8.872 | 1,035,494 | -0.12(-1.38%) |
Sep 02, 2011 | 9.058 | 9.162 | 8.976 | 8.996 | 1,110,470 | -0.31(-3.30%) |