Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 7.718 | 8.306 | 7.369 | 8.303 | 1,364,226 | +1.11(+15.44%) |
Nov 29, 2011 | 7.142 | 7.428 | 7.056 | 7.192 | 686,624 | +0.11(+1.55%) |
Nov 28, 2011 | 7.245 | 7.525 | 7.054 | 7.083 | 658,589 | +0.11(+1.57%) |
Nov 25, 2011 | 6.910 | 7.182 | 6.886 | 6.973 | 415,384 | -0.12(-1.64%) |
Nov 23, 2011 | 7.272 | 7.365 | 7.089 | 7.089 | 433,377 | -0.31(-4.22%) |
Nov 22, 2011 | 7.305 | 7.498 | 7.036 | 7.402 | 450,718 | +0.05(+0.63%) |
Nov 21, 2011 | 7.764 | 7.764 | 7.129 | 7.355 | 2,662,555 | -0.49(-6.19%) |
Nov 18, 2011 | 8.489 | 8.489 | 7.827 | 7.841 | 1,506,795 | -0.67(-7.89%) |
Nov 17, 2011 | 8.383 | 8.669 | 8.373 | 8.512 | 668,511 | +0.08(+0.95%) |
Nov 16, 2011 | 8.642 | 8.709 | 8.406 | 8.433 | 819,223 | -0.33(-3.76%) |
Nov 15, 2011 | 8.589 | 8.868 | 8.572 | 8.762 | 482,726 | +0.10(+1.11%) |
Nov 14, 2011 | 8.615 | 8.958 | 8.615 | 8.665 | 544,335 | -0.05(-0.61%) |
Nov 11, 2011 | 8.645 | 8.762 | 8.542 | 8.719 | 440,505 | +0.14(+1.67%) |
Nov 10, 2011 | 8.645 | 8.645 | 8.482 | 8.576 | 436,637 | +0.02(+0.27%) |
Nov 09, 2011 | 8.542 | 8.835 | 8.408 | 8.552 | 574,905 | -0.14(-1.61%) |
Nov 08, 2011 | 8.659 | 8.732 | 8.406 | 8.692 | 1,700,550 | +0.07(+0.81%) |
Nov 07, 2011 | 8.705 | 8.871 | 8.529 | 8.622 | 1,612,138 | -0.29(-3.28%) |
Nov 04, 2011 | 8.699 | 8.931 | 8.615 | 8.915 | 533,656 | +0.10(+1.09%) |
Nov 03, 2011 | 8.865 | 8.885 | 8.549 | 8.818 | 733,777 | -0.01(-0.15%) |
Nov 02, 2011 | 8.842 | 9.081 | 8.765 | 8.832 | 740,487 | +0.05(+0.53%) |
Nov 01, 2011 | 8.512 | 9.031 | 8.393 | 8.785 | 2,341,317 | +0.03(+0.34%) |
Oct 31, 2011 | 9.174 | 9.473 | 7.907 | 8.755 | 5,678,913 | -1.22(-12.23%) |
Oct 28, 2011 | 9.793 | 10.15 | 9.636 | 9.975 | 2,579,906 | +0.36(+3.77%) |
Oct 27, 2011 | 10.01 | 10.01 | 9.510 | 9.613 | 1,259,052 | +0.11(+1.19%) |
Oct 26, 2011 | 9.876 | 10.04 | 9.400 | 9.500 | 1,363,414 | -0.36(-3.64%) |
Oct 25, 2011 | 9.992 | 10.04 | 9.613 | 9.859 | 702,187 | -0.14(-1.36%) |
Oct 24, 2011 | 9.320 | 10.05 | 9.244 | 9.995 | 1,190,327 | +0.75(+8.17%) |
Oct 21, 2011 | 9.184 | 9.579 | 9.141 | 9.241 | 1,210,146 | +0.27(+2.96%) |
Oct 20, 2011 | 9.307 | 9.493 | 8.918 | 8.975 | 1,067,691 | +0.21(+2.35%) |
Oct 19, 2011 | 9.058 | 9.084 | 8.715 | 8.768 | 837,066 | -0.30(-3.26%) |
Oct 18, 2011 | 10.00 | 10.00 | 8.921 | 9.064 | 1,119,683 | -0.94(-9.40%) |
Oct 17, 2011 | 9.839 | 10.17 | 9.839 | 10.01 | 944,006 | +0.01(+0.13%) |
Oct 14, 2011 | 10.51 | 10.56 | 9.809 | 9.992 | 930,951 | -0.05(-0.50%) |
Oct 13, 2011 | 10.28 | 10.45 | 9.912 | 10.04 | 1,492,002 | -0.36(-3.42%) |
Oct 12, 2011 | 11.25 | 11.25 | 9.965 | 10.40 | 1,574,428 | -0.56(-5.13%) |
Oct 11, 2011 | 10.41 | 11.21 | 10.41 | 10.96 | 1,084,469 | +0.54(+5.17%) |
Oct 10, 2011 | 9.809 | 10.55 | 9.743 | 10.42 | 1,046,651 | +1.01(+10.70%) |
Oct 07, 2011 | 9.447 | 9.806 | 9.203 | 9.413 | 1,064,485 | -0.11(-1.19%) |
Oct 06, 2011 | 9.074 | 9.620 | 8.614 | 9.527 | 1,096,216 | +0.73(+8.28%) |
Oct 05, 2011 | 8.153 | 9.307 | 7.891 | 8.798 | 2,050,917 | +0.72(+8.98%) |
Oct 04, 2011 | 7.960 | 8.336 | 7.585 | 8.073 | 1,487,608 | -0.04(-0.53%) |
Oct 03, 2011 | 8.313 | 8.685 | 8.007 | 8.117 | 1,252,442 | -0.30(-3.52%) |
Sep 30, 2011 | 8.765 | 8.878 | 8.300 | 8.413 | 2,188,274 | -0.56(-6.23%) |
Sep 29, 2011 | 9.536 | 9.799 | 8.522 | 8.971 | 2,146,119 | -0.24(-2.60%) |
Sep 28, 2011 | 9.743 | 9.872 | 8.981 | 9.211 | 685,199 | -0.58(-5.94%) |
Sep 27, 2011 | 9.763 | 9.912 | 9.646 | 9.793 | 1,500,353 | +0.30(+3.19%) |
Sep 26, 2011 | 9.759 | 9.886 | 9.131 | 9.490 | 1,121,124 | -0.26(-2.69%) |
Sep 23, 2011 | 9.646 | 9.939 | 9.477 | 9.753 | 842,651 | +0.02(+0.20%) |
Sep 22, 2011 | 10.23 | 10.56 | 9.493 | 9.733 | 1,673,378 | -0.97(-9.10%) |
Sep 21, 2011 | 10.87 | 11.06 | 10.69 | 10.71 | 762,762 | -0.10(-0.95%) |
Sep 20, 2011 | 10.85 | 11.02 | 10.78 | 10.81 | 586,595 | -0.03(-0.31%) |
Sep 19, 2011 | 10.97 | 11.07 | 10.56 | 10.84 | 1,622,381 | -0.39(-3.49%) |
Sep 16, 2011 | 11.07 | 11.53 | 11.07 | 11.24 | 1,277,625 | -0.12(-1.05%) |
Sep 15, 2011 | 12.28 | 12.37 | 11.15 | 11.36 | 2,196,752 | -0.85(-6.95%) |
Sep 14, 2011 | 12.32 | 12.47 | 11.99 | 12.20 | 977,259 | -0.09(-0.76%) |
Sep 13, 2011 | 12.31 | 12.47 | 12.04 | 12.30 | 488,551 | -0.00(-0.03%) |
Sep 12, 2011 | 11.99 | 12.54 | 11.97 | 12.30 | 641,615 | +0.18(+1.45%) |
Sep 09, 2011 | 12.18 | 12.30 | 11.86 | 12.12 | 724,135 | -0.24(-1.91%) |
Sep 08, 2011 | 12.30 | 12.65 | 11.98 | 12.36 | 1,135,950 | +0.00(+0.03%) |
Sep 07, 2011 | 12.18 | 12.47 | 12.15 | 12.36 | 591,127 | +0.31(+2.54%) |
Sep 06, 2011 | 11.80 | 12.10 | 11.64 | 12.05 | 656,358 | +0.04(+0.30%) |
Sep 02, 2011 | 12.54 | 12.54 | 11.99 | 12.01 | 1,185,482 | -0.91(-7.07%) |