Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 8.335 | 8.397 | 8.090 | 8.235 | 2,513,483 | +0.22(+2.71%) |
Nov 29, 2011 | 8.021 | 8.049 | 7.970 | 8.018 | 1,311,361 | -0.02(-0.21%) |
Nov 28, 2011 | 8.028 | 8.101 | 7.966 | 8.035 | 1,616,064 | +0.28(+3.65%) |
Nov 25, 2011 | 7.821 | 7.859 | 7.749 | 7.752 | 521,507 | -0.13(-1.62%) |
Nov 23, 2011 | 7.932 | 7.980 | 7.828 | 7.880 | 1,138,725 | -0.13(-1.68%) |
Nov 22, 2011 | 8.066 | 8.066 | 7.970 | 8.015 | 884,089 | -0.04(-0.51%) |
Nov 21, 2011 | 8.225 | 8.256 | 7.997 | 8.056 | 1,220,535 | -0.29(-3.47%) |
Nov 18, 2011 | 8.553 | 8.584 | 8.325 | 8.346 | 831,818 | -0.14(-1.71%) |
Nov 17, 2011 | 8.777 | 8.804 | 8.435 | 8.490 | 1,313,367 | -0.30(-3.38%) |
Nov 16, 2011 | 9.004 | 9.042 | 8.739 | 8.787 | 1,062,953 | -0.35(-3.85%) |
Nov 15, 2011 | 9.111 | 9.222 | 9.080 | 9.139 | 861,749 | -0.04(-0.45%) |
Nov 14, 2011 | 9.184 | 9.277 | 9.116 | 9.180 | 577,573 | -0.12(-1.26%) |
Nov 11, 2011 | 9.242 | 9.435 | 9.197 | 9.297 | 749,872 | +0.14(+1.51%) |
Nov 10, 2011 | 9.073 | 9.187 | 8.846 | 9.159 | 1,419,999 | +0.19(+2.08%) |
Nov 09, 2011 | 9.046 | 9.173 | 8.939 | 8.973 | 1,272,119 | -0.33(-3.52%) |
Nov 08, 2011 | 9.270 | 9.318 | 9.111 | 9.301 | 796,627 | +0.07(+0.71%) |
Nov 07, 2011 | 9.197 | 9.308 | 9.149 | 9.235 | 1,134,428 | +0.07(+0.79%) |
Nov 04, 2011 | 9.153 | 9.297 | 9.077 | 9.163 | 1,348,442 | -0.07(-0.75%) |
Nov 03, 2011 | 8.877 | 9.342 | 8.666 | 9.232 | 2,915,879 | +0.48(+5.52%) |
Nov 02, 2011 | 8.677 | 8.856 | 8.590 | 8.749 | 1,640,723 | +0.21(+2.46%) |
Nov 01, 2011 | 8.608 | 8.742 | 8.483 | 8.539 | 1,282,714 | -0.35(-3.96%) |
Oct 31, 2011 | 9.049 | 9.091 | 8.873 | 8.890 | 990,103 | -0.21(-2.27%) |
Oct 28, 2011 | 9.032 | 9.180 | 8.997 | 9.097 | 1,338,989 | +0.01(+0.15%) |
Oct 27, 2011 | 8.946 | 9.125 | 8.946 | 9.084 | 1,047,575 | +0.38(+4.40%) |
Oct 26, 2011 | 8.818 | 8.818 | 8.504 | 8.701 | 1,308,017 | +0.04(+0.44%) |
Oct 25, 2011 | 8.859 | 8.863 | 8.646 | 8.663 | 1,494,583 | -0.28(-3.16%) |
Oct 24, 2011 | 8.939 | 9.097 | 8.884 | 8.946 | 1,339,833 | +0.06(+0.70%) |
Oct 21, 2011 | 8.918 | 8.942 | 8.780 | 8.884 | 816,229 | +0.10(+1.14%) |
Oct 20, 2011 | 8.804 | 8.822 | 8.532 | 8.784 | 1,722,142 | -0.04(-0.47%) |
Oct 19, 2011 | 9.056 | 9.115 | 8.794 | 8.825 | 937,058 | -0.27(-2.99%) |
Oct 18, 2011 | 9.094 | 9.177 | 8.825 | 9.097 | 1,079,383 | +0.03(+0.38%) |
Oct 17, 2011 | 9.380 | 9.415 | 9.046 | 9.063 | 758,484 | -0.34(-3.67%) |
Oct 14, 2011 | 9.339 | 9.418 | 9.197 | 9.408 | 887,508 | +0.21(+2.29%) |
Oct 13, 2011 | 9.246 | 9.259 | 9.104 | 9.197 | 1,305,448 | -0.11(-1.19%) |
Oct 12, 2011 | 9.197 | 9.466 | 9.184 | 9.308 | 1,011,251 | +0.24(+2.66%) |
Oct 11, 2011 | 9.408 | 9.408 | 9.001 | 9.066 | 1,148,469 | -0.35(-3.73%) |
Oct 10, 2011 | 9.259 | 9.497 | 9.259 | 9.418 | 368,659 | +0.33(+3.60%) |
Oct 07, 2011 | 9.325 | 9.335 | 9.066 | 9.091 | 1,548,512 | -0.19(-2.08%) |
Oct 06, 2011 | 8.966 | 9.397 | 8.966 | 9.284 | 1,831,224 | +0.54(+6.15%) |
Oct 05, 2011 | 8.504 | 8.794 | 8.218 | 8.746 | 1,941,579 | +0.31(+3.72%) |
Oct 04, 2011 | 8.373 | 8.442 | 7.980 | 8.432 | 2,861,164 | -0.06(-0.73%) |
Oct 03, 2011 | 8.818 | 8.890 | 8.470 | 8.494 | 1,107,548 | -0.42(-4.68%) |
Sep 30, 2011 | 8.790 | 9.080 | 8.715 | 8.911 | 1,339,697 | -0.07(-0.73%) |
Sep 29, 2011 | 9.259 | 9.394 | 8.759 | 8.977 | 983,187 | -0.14(-1.51%) |
Sep 28, 2011 | 9.449 | 9.473 | 9.080 | 9.115 | 970,936 | -0.33(-3.50%) |
Sep 27, 2011 | 9.525 | 9.742 | 9.373 | 9.446 | 1,036,670 | +0.11(+1.22%) |
Sep 26, 2011 | 9.146 | 9.346 | 8.863 | 9.332 | 898,753 | +0.23(+2.58%) |
Sep 23, 2011 | 8.828 | 9.153 | 8.753 | 9.097 | 942,049 | +0.26(+2.97%) |
Sep 22, 2011 | 8.987 | 9.046 | 8.725 | 8.835 | 1,694,418 | -0.54(-5.74%) |
Sep 21, 2011 | 9.856 | 9.877 | 9.373 | 9.373 | 1,062,784 | -0.49(-4.97%) |
Sep 20, 2011 | 9.884 | 10.11 | 9.784 | 9.863 | 1,007,347 | -0.02(-0.21%) |
Sep 19, 2011 | 9.763 | 9.922 | 9.601 | 9.884 | 1,412,176 | -0.10(-1.04%) |
Sep 16, 2011 | 9.804 | 10.01 | 9.701 | 9.987 | 1,063,623 | +0.23(+2.33%) |
Sep 15, 2011 | 9.739 | 9.777 | 9.635 | 9.760 | 770,547 | +0.15(+1.58%) |
Sep 14, 2011 | 9.515 | 9.760 | 9.342 | 9.608 | 1,282,526 | +0.18(+1.94%) |
Sep 13, 2011 | 9.070 | 9.466 | 9.070 | 9.425 | 1,629,559 | +0.36(+4.00%) |
Sep 12, 2011 | 8.697 | 9.084 | 8.677 | 9.063 | 1,295,383 | +0.26(+2.98%) |
Sep 09, 2011 | 9.077 | 9.125 | 8.732 | 8.801 | 997,912 | -0.37(-3.99%) |
Sep 08, 2011 | 9.194 | 9.315 | 9.118 | 9.166 | 837,690 | -0.08(-0.86%) |
Sep 07, 2011 | 8.984 | 9.259 | 8.897 | 9.246 | 666,731 | +0.38(+4.24%) |
Sep 06, 2011 | 8.711 | 8.922 | 8.649 | 8.870 | 1,035,753 | -0.12(-1.38%) |
Sep 02, 2011 | 9.056 | 9.159 | 8.973 | 8.994 | 1,110,749 | -0.31(-3.30%) |