Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 10.03 | 10.32 | 10.00 | 10.31 | 314,865 | +0.81(+8.53%) |
Nov 29, 2011 | 9.460 | 9.590 | 9.190 | 9.500 | 182,543 | +0.04(+0.48%) |
Nov 28, 2011 | 9.550 | 9.660 | 9.320 | 9.455 | 274,000 | +0.39(+4.36%) |
Nov 25, 2011 | 8.990 | 9.220 | 8.990 | 9.060 | 151,815 | +0.02(+0.22%) |
Nov 23, 2011 | 9.550 | 9.740 | 8.930 | 9.040 | 259,751 | -0.62(-6.42%) |
Nov 22, 2011 | 9.950 | 10.19 | 9.630 | 9.660 | 211,909 | -0.27(-2.72%) |
Nov 21, 2011 | 10.27 | 10.35 | 9.860 | 9.930 | 360,382 | -0.60(-5.70%) |
Nov 18, 2011 | 10.66 | 10.79 | 10.50 | 10.53 | 130,039 | -0.10(-0.94%) |
Nov 17, 2011 | 10.92 | 11.05 | 10.46 | 10.63 | 424,886 | -0.26(-2.39%) |
Nov 16, 2011 | 10.77 | 11.11 | 10.58 | 10.89 | 489,036 | -0.07(-0.64%) |
Nov 15, 2011 | 10.49 | 11.04 | 10.49 | 10.96 | 435,093 | +0.39(+3.69%) |
Nov 14, 2011 | 10.54 | 10.75 | 10.48 | 10.57 | 281,737 | -0.08(-0.75%) |
Nov 11, 2011 | 10.37 | 10.81 | 10.29 | 10.65 | 363,147 | +0.43(+4.21%) |
Nov 10, 2011 | 9.910 | 10.28 | 9.611 | 10.22 | 626,896 | +0.55(+5.69%) |
Nov 09, 2011 | 10.10 | 10.40 | 9.650 | 9.670 | 920,209 | -0.84(-7.99%) |
Nov 08, 2011 | 10.61 | 10.77 | 10.21 | 10.51 | 487,156 | -0.03(-0.28%) |
Nov 07, 2011 | 10.88 | 10.93 | 10.26 | 10.54 | 508,605 | -0.41(-3.74%) |
Nov 04, 2011 | 10.36 | 11.00 | 10.33 | 10.95 | 1,034,588 | +1.03(+10.38%) |
Nov 03, 2011 | 9.440 | 9.980 | 9.060 | 9.920 | 440,227 | +0.67(+7.24%) |
Nov 02, 2011 | 9.270 | 9.480 | 8.890 | 9.250 | 352,092 | +0.24(+2.64%) |
Nov 01, 2011 | 9.190 | 9.610 | 8.820 | 9.012 | 544,354 | -0.65(-6.70%) |
Oct 31, 2011 | 10.05 | 10.18 | 9.650 | 9.660 | 327,771 | -0.74(-7.12%) |
Oct 28, 2011 | 9.740 | 10.56 | 9.520 | 10.40 | 833,344 | +0.60(+6.12%) |
Oct 27, 2011 | 9.180 | 9.950 | 9.160 | 9.800 | 544,958 | +1.07(+12.26%) |
Oct 26, 2011 | 8.640 | 8.920 | 8.190 | 8.730 | 315,484 | +0.26(+3.07%) |
Oct 25, 2011 | 8.750 | 8.890 | 8.410 | 8.470 | 248,744 | -0.39(-4.40%) |
Oct 24, 2011 | 8.710 | 8.980 | 8.560 | 8.860 | 222,483 | +0.20(+2.31%) |
Oct 21, 2011 | 8.200 | 8.740 | 8.120 | 8.660 | 367,865 | +0.65(+8.11%) |
Oct 20, 2011 | 8.300 | 8.300 | 7.670 | 8.010 | 219,337 | -0.26(-3.14%) |
Oct 19, 2011 | 8.360 | 8.880 | 8.210 | 8.270 | 370,520 | -0.12(-1.43%) |
Oct 18, 2011 | 8.140 | 8.440 | 7.900 | 8.390 | 262,331 | +0.29(+3.58%) |
Oct 17, 2011 | 8.410 | 8.450 | 8.050 | 8.100 | 316,415 | -0.43(-5.04%) |
Oct 14, 2011 | 8.510 | 8.700 | 8.128 | 8.530 | 265,030 | +0.17(+2.03%) |
Oct 13, 2011 | 8.390 | 8.420 | 8.080 | 8.360 | 253,003 | -0.12(-1.42%) |
Oct 12, 2011 | 8.500 | 8.710 | 8.210 | 8.480 | 341,552 | +0.08(+0.95%) |
Oct 11, 2011 | 7.700 | 8.510 | 7.660 | 8.400 | 441,001 | +0.59(+7.55%) |
Oct 10, 2011 | 7.760 | 7.810 | 7.500 | 7.810 | 188,336 | +0.26(+3.44%) |
Oct 07, 2011 | 7.860 | 7.860 | 7.390 | 7.550 | 338,577 | -0.27(-3.45%) |
Oct 06, 2011 | 7.280 | 7.850 | 7.210 | 7.820 | 276,634 | +0.57(+7.86%) |
Oct 05, 2011 | 7.270 | 7.520 | 7.078 | 7.250 | 353,674 | -0.02(-0.28%) |
Oct 04, 2011 | 6.540 | 7.300 | 6.470 | 7.270 | 395,689 | +0.65(+9.82%) |
Oct 03, 2011 | 6.890 | 7.100 | 6.620 | 6.620 | 476,528 | -0.36(-5.16%) |
Sep 30, 2011 | 7.110 | 7.340 | 6.950 | 6.980 | 271,423 | -0.30(-4.12%) |
Sep 29, 2011 | 7.590 | 7.590 | 6.940 | 7.280 | 282,310 | -0.08(-1.09%) |
Sep 28, 2011 | 7.690 | 7.850 | 7.340 | 7.360 | 235,440 | -0.34(-4.42%) |
Sep 27, 2011 | 7.730 | 7.930 | 7.410 | 7.700 | 605,034 | +0.21(+2.80%) |
Sep 26, 2011 | 7.420 | 7.790 | 7.090 | 7.490 | 260,225 | +0.12(+1.63%) |
Sep 23, 2011 | 7.310 | 7.510 | 7.060 | 7.370 | 433,409 | +0.08(+1.10%) |
Sep 22, 2011 | 7.640 | 7.750 | 7.080 | 7.290 | 453,186 | -0.68(-8.53%) |
Sep 21, 2011 | 8.340 | 8.630 | 7.930 | 7.970 | 274,056 | -0.39(-4.67%) |
Sep 20, 2011 | 8.590 | 8.920 | 8.180 | 8.360 | 253,041 | -0.18(-2.11%) |
Sep 19, 2011 | 8.460 | 8.700 | 8.270 | 8.540 | 210,465 | -0.15(-1.73%) |
Sep 16, 2011 | 8.970 | 8.980 | 8.540 | 8.690 | 282,554 | -0.27(-3.01%) |
Sep 15, 2011 | 9.030 | 9.100 | 8.760 | 8.960 | 308,897 | +0.09(+1.01%) |
Sep 14, 2011 | 8.380 | 9.080 | 8.300 | 8.870 | 485,888 | +0.61(+7.38%) |
Sep 13, 2011 | 7.950 | 8.380 | 7.880 | 8.260 | 293,005 | +0.35(+4.42%) |
Sep 12, 2011 | 8.100 | 8.410 | 7.630 | 7.910 | 624,423 | -0.49(-5.83%) |
Sep 09, 2011 | 8.850 | 8.850 | 8.180 | 8.400 | 474,801 | -0.60(-6.67%) |
Sep 08, 2011 | 8.880 | 9.400 | 8.700 | 9.000 | 634,031 | +0.11(+1.24%) |
Sep 07, 2011 | 8.660 | 8.920 | 8.510 | 8.890 | 399,510 | +0.42(+4.96%) |
Sep 06, 2011 | 8.240 | 8.510 | 8.070 | 8.470 | 529,101 | -0.23(-2.64%) |
Sep 02, 2011 | 9.200 | 9.276 | 8.540 | 8.700 | 405,731 | -0.78(-8.23%) |