Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 10.00 | 10.14 | 9.850 | 10.13 | 2,093,898 | +0.38(+3.90%) |
Nov 29, 2011 | 9.840 | 9.990 | 9.600 | 9.750 | 1,943,691 | -0.09(-0.91%) |
Nov 28, 2011 | 9.650 | 10.04 | 9.580 | 9.840 | 1,613,533 | +0.50(+5.35%) |
Nov 25, 2011 | 9.690 | 9.740 | 9.340 | 9.340 | 591,511 | -0.35(-3.61%) |
Nov 23, 2011 | 9.890 | 10.00 | 9.690 | 9.690 | 980,095 | -0.26(-2.61%) |
Nov 22, 2011 | 9.700 | 10.23 | 9.700 | 9.950 | 2,112,728 | +0.27(+2.79%) |
Nov 21, 2011 | 9.700 | 9.930 | 9.530 | 9.680 | 1,449,424 | -0.16(-1.63%) |
Nov 18, 2011 | 9.770 | 9.940 | 9.710 | 9.840 | 895,939 | +0.07(+0.72%) |
Nov 17, 2011 | 9.950 | 10.28 | 9.670 | 9.770 | 1,218,392 | -0.22(-2.20%) |
Nov 16, 2011 | 10.15 | 10.33 | 9.980 | 9.990 | 1,181,162 | -0.21(-2.06%) |
Nov 15, 2011 | 10.01 | 10.28 | 10.00 | 10.20 | 1,240,517 | +0.04(+0.39%) |
Nov 14, 2011 | 10.03 | 10.25 | 9.947 | 10.16 | 1,419,970 | +0.24(+2.42%) |
Nov 11, 2011 | 9.710 | 10.14 | 9.630 | 9.920 | 1,320,322 | +0.29(+3.01%) |
Nov 10, 2011 | 9.620 | 9.770 | 9.460 | 9.630 | 858,683 | +0.22(+2.34%) |
Nov 09, 2011 | 9.270 | 9.750 | 9.260 | 9.410 | 1,381,551 | -0.13(-1.36%) |
Nov 08, 2011 | 10.01 | 10.11 | 9.290 | 9.540 | 2,160,998 | -0.38(-3.83%) |
Nov 07, 2011 | 10.00 | 10.26 | 9.630 | 9.920 | 1,785,669 | +0.00(+0.00%) |
Nov 04, 2011 | 9.750 | 10.00 | 9.680 | 9.920 | 2,198,088 | +0.43(+4.53%) |
Nov 03, 2011 | 9.570 | 9.950 | 9.250 | 9.490 | 3,376,489 | +0.00(+0.00%) |
Nov 02, 2011 | 9.520 | 9.700 | 9.370 | 9.490 | 1,180,215 | +0.04(+0.42%) |
Nov 01, 2011 | 9.080 | 9.700 | 9.000 | 9.450 | 2,237,353 | +0.03(+0.32%) |
Oct 31, 2011 | 9.100 | 9.470 | 9.040 | 9.420 | 1,188,313 | +0.22(+2.39%) |
Oct 28, 2011 | 9.140 | 9.300 | 9.000 | 9.200 | 833,213 | -0.03(-0.33%) |
Oct 27, 2011 | 9.090 | 9.320 | 8.950 | 9.230 | 1,576,229 | +0.33(+3.71%) |
Oct 26, 2011 | 8.680 | 8.930 | 8.490 | 8.900 | 936,559 | +0.35(+4.09%) |
Oct 25, 2011 | 8.920 | 8.940 | 8.530 | 8.550 | 779,530 | -0.41(-4.58%) |
Oct 24, 2011 | 8.700 | 8.990 | 8.590 | 8.960 | 1,028,624 | +0.30(+3.46%) |
Oct 21, 2011 | 8.500 | 8.670 | 8.300 | 8.660 | 1,028,485 | +0.32(+3.84%) |
Oct 20, 2011 | 8.430 | 8.510 | 8.150 | 8.340 | 814,207 | -0.10(-1.18%) |
Oct 19, 2011 | 8.670 | 8.800 | 8.410 | 8.440 | 788,091 | -0.21(-2.43%) |
Oct 18, 2011 | 8.600 | 8.730 | 8.270 | 8.650 | 949,452 | +0.07(+0.82%) |
Oct 17, 2011 | 8.620 | 8.820 | 8.550 | 8.580 | 1,082,810 | +0.00(+0.00%) |
Oct 14, 2011 | 8.540 | 8.580 | 8.350 | 8.580 | 587,387 | +0.10(+1.18%) |
Oct 13, 2011 | 8.300 | 8.510 | 8.240 | 8.480 | 568,078 | +0.11(+1.31%) |
Oct 12, 2011 | 8.400 | 8.530 | 8.290 | 8.370 | 968,261 | +0.06(+0.72%) |
Oct 11, 2011 | 8.240 | 8.390 | 8.080 | 8.310 | 788,586 | +0.05(+0.61%) |
Oct 10, 2011 | 8.110 | 8.410 | 8.050 | 8.260 | 759,700 | +0.31(+3.90%) |
Oct 07, 2011 | 8.330 | 8.330 | 7.860 | 7.950 | 1,129,655 | -0.37(-4.45%) |
Oct 06, 2011 | 8.260 | 8.390 | 8.020 | 8.320 | 891,026 | +0.13(+1.59%) |
Oct 05, 2011 | 8.100 | 8.260 | 7.940 | 8.190 | 1,010,064 | +0.08(+0.99%) |
Oct 04, 2011 | 7.600 | 8.120 | 7.470 | 8.110 | 2,003,702 | +0.43(+5.60%) |
Oct 03, 2011 | 8.020 | 8.350 | 7.680 | 7.680 | 1,995,701 | -0.39(-4.83%) |
Sep 30, 2011 | 8.050 | 8.250 | 7.900 | 8.070 | 1,672,382 | -0.11(-1.34%) |
Sep 29, 2011 | 8.280 | 8.340 | 7.870 | 8.180 | 1,339,708 | +0.08(+0.99%) |
Sep 28, 2011 | 8.670 | 8.820 | 8.100 | 8.100 | 1,550,761 | -0.59(-6.79%) |
Sep 27, 2011 | 8.580 | 8.890 | 8.520 | 8.690 | 1,449,934 | +0.23(+2.72%) |
Sep 26, 2011 | 8.500 | 8.570 | 8.160 | 8.460 | 1,634,891 | +0.05(+0.59%) |
Sep 23, 2011 | 8.310 | 8.605 | 8.190 | 8.410 | 1,224,192 | +0.09(+1.08%) |
Sep 22, 2011 | 8.400 | 8.460 | 8.140 | 8.320 | 1,960,904 | -0.28(-3.26%) |
Sep 21, 2011 | 8.770 | 8.980 | 8.590 | 8.600 | 1,990,398 | -0.02(-0.23%) |
Sep 20, 2011 | 8.950 | 9.010 | 8.620 | 8.620 | 1,549,236 | -0.29(-3.25%) |
Sep 19, 2011 | 8.750 | 9.030 | 8.520 | 8.910 | 1,325,873 | +0.12(+1.37%) |
Sep 16, 2011 | 9.050 | 9.200 | 8.750 | 8.790 | 2,958,207 | -0.09(-1.01%) |
Sep 15, 2011 | 9.330 | 9.620 | 8.770 | 8.880 | 4,925,314 | +0.41(+4.84%) |
Sep 14, 2011 | 8.440 | 8.560 | 8.260 | 8.470 | 1,245,331 | +0.09(+1.07%) |
Sep 13, 2011 | 8.250 | 8.440 | 8.170 | 8.380 | 1,126,653 | +0.18(+2.20%) |
Sep 12, 2011 | 8.080 | 8.260 | 7.970 | 8.200 | 1,019,019 | -0.03(-0.36%) |
Sep 09, 2011 | 8.290 | 8.590 | 8.080 | 8.230 | 1,868,748 | -0.21(-2.49%) |
Sep 08, 2011 | 8.420 | 8.508 | 8.230 | 8.440 | 1,764,921 | -0.02(-0.24%) |
Sep 07, 2011 | 8.330 | 8.460 | 8.240 | 8.460 | 1,248,303 | +0.23(+2.79%) |
Sep 06, 2011 | 7.450 | 8.240 | 7.450 | 8.230 | 2,252,528 | +0.55(+7.16%) |
Sep 02, 2011 | 7.850 | 8.010 | 7.620 | 7.680 | 1,048,338 | -0.32(-4.00%) |