Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 7.910 | 8.318 | 7.860 | 8.304 | 1,262,821 | +0.68(+8.92%) |
Nov 29, 2011 | 7.724 | 7.789 | 7.545 | 7.624 | 718,900 | -0.09(-1.21%) |
Nov 28, 2011 | 7.731 | 7.824 | 7.631 | 7.717 | 1,007,884 | +0.19(+2.57%) |
Nov 25, 2011 | 7.603 | 7.717 | 7.524 | 7.524 | 434,920 | -0.11(-1.41%) |
Nov 23, 2011 | 8.018 | 8.039 | 7.610 | 7.631 | 635,674 | -0.49(-6.00%) |
Nov 22, 2011 | 7.946 | 8.240 | 7.796 | 8.118 | 1,143,493 | +0.13(+1.61%) |
Nov 21, 2011 | 8.082 | 8.096 | 7.960 | 7.989 | 901,778 | -0.21(-2.62%) |
Nov 18, 2011 | 8.132 | 8.333 | 8.082 | 8.204 | 672,946 | +0.09(+1.15%) |
Nov 17, 2011 | 8.297 | 8.340 | 8.082 | 8.111 | 640,193 | -0.22(-2.66%) |
Nov 16, 2011 | 8.397 | 8.540 | 8.326 | 8.333 | 730,386 | -0.14(-1.61%) |
Nov 15, 2011 | 8.147 | 8.497 | 8.082 | 8.469 | 1,326,652 | +0.27(+3.32%) |
Nov 14, 2011 | 8.462 | 8.462 | 8.161 | 8.197 | 1,096,617 | -0.35(-4.10%) |
Nov 11, 2011 | 8.361 | 8.569 | 8.340 | 8.547 | 1,037,176 | +0.25(+3.02%) |
Nov 10, 2011 | 8.297 | 8.397 | 8.232 | 8.297 | 1,059,155 | +0.14(+1.67%) |
Nov 09, 2011 | 8.139 | 8.240 | 8.011 | 8.161 | 1,299,700 | -0.21(-2.48%) |
Nov 08, 2011 | 8.361 | 8.372 | 8.096 | 8.368 | 2,699,245 | +0.04(+0.52%) |
Nov 07, 2011 | 8.376 | 8.460 | 8.175 | 8.326 | 1,000,366 | -0.04(-0.51%) |
Nov 04, 2011 | 8.318 | 8.436 | 8.283 | 8.368 | 1,413,844 | -0.04(-0.43%) |
Nov 03, 2011 | 8.476 | 8.497 | 8.275 | 8.404 | 2,334,633 | +0.04(+0.43%) |
Nov 02, 2011 | 8.218 | 8.433 | 8.118 | 8.368 | 1,826,108 | +0.31(+3.82%) |
Nov 01, 2011 | 8.268 | 8.497 | 8.053 | 8.061 | 1,579,382 | -0.53(-6.17%) |
Oct 31, 2011 | 8.633 | 8.784 | 8.505 | 8.590 | 1,192,273 | -0.16(-1.88%) |
Oct 28, 2011 | 8.734 | 8.998 | 8.734 | 8.755 | 1,934,717 | -0.42(-4.53%) |
Oct 27, 2011 | 9.442 | 9.628 | 8.955 | 9.170 | 3,094,457 | -0.14(-1.46%) |
Oct 26, 2011 | 9.414 | 9.442 | 9.228 | 9.306 | 1,917,917 | +0.05(+0.54%) |
Oct 25, 2011 | 9.700 | 9.743 | 9.235 | 9.256 | 1,206,403 | -0.55(-5.62%) |
Oct 24, 2011 | 9.650 | 9.822 | 9.557 | 9.807 | 1,609,830 | +0.20(+2.09%) |
Oct 21, 2011 | 9.693 | 9.707 | 9.485 | 9.607 | 1,670,737 | +0.07(+0.75%) |
Oct 20, 2011 | 9.414 | 9.593 | 9.194 | 9.535 | 988,231 | +0.04(+0.45%) |
Oct 19, 2011 | 9.392 | 9.650 | 9.385 | 9.492 | 1,310,457 | +0.04(+0.45%) |
Oct 18, 2011 | 9.027 | 9.557 | 8.991 | 9.449 | 1,717,813 | +0.43(+4.76%) |
Oct 17, 2011 | 9.134 | 9.306 | 8.970 | 9.020 | 1,122,633 | -0.20(-2.17%) |
Oct 14, 2011 | 9.256 | 9.299 | 9.049 | 9.220 | 729,661 | +0.05(+0.55%) |
Oct 13, 2011 | 9.041 | 9.226 | 8.977 | 9.170 | 1,006,665 | +0.03(+0.31%) |
Oct 12, 2011 | 8.948 | 9.213 | 8.877 | 9.142 | 1,518,323 | +0.34(+3.91%) |
Oct 11, 2011 | 8.691 | 8.877 | 8.633 | 8.798 | 1,612,308 | +0.04(+0.49%) |
Oct 10, 2011 | 8.683 | 8.762 | 8.555 | 8.755 | 1,695,489 | +0.26(+3.03%) |
Oct 07, 2011 | 9.070 | 9.070 | 8.476 | 8.497 | 1,562,673 | -0.54(-6.02%) |
Oct 06, 2011 | 8.970 | 9.099 | 8.898 | 9.041 | 1,360,609 | +0.20(+2.27%) |
Oct 05, 2011 | 8.712 | 8.905 | 8.540 | 8.841 | 1,925,098 | +0.21(+2.49%) |
Oct 04, 2011 | 8.547 | 8.777 | 8.419 | 8.626 | 2,564,635 | +0.00(+0.00%) |
Oct 03, 2011 | 9.185 | 9.270 | 8.619 | 8.626 | 1,440,662 | -0.54(-5.86%) |
Sep 30, 2011 | 9.364 | 9.578 | 9.113 | 9.163 | 882,963 | -0.34(-3.54%) |
Sep 29, 2011 | 9.492 | 9.528 | 9.292 | 9.500 | 961,033 | +0.25(+2.71%) |
Sep 28, 2011 | 9.535 | 9.621 | 9.228 | 9.249 | 1,192,430 | -0.33(-3.44%) |
Sep 27, 2011 | 9.736 | 9.793 | 9.507 | 9.578 | 1,063,612 | +0.05(+0.53%) |
Sep 26, 2011 | 9.521 | 9.571 | 9.285 | 9.528 | 663,918 | +0.14(+1.45%) |
Sep 23, 2011 | 9.378 | 9.485 | 9.242 | 9.392 | 1,470,695 | +0.00(+0.00%) |
Sep 22, 2011 | 9.185 | 9.571 | 9.092 | 9.392 | 1,234,784 | -0.06(-0.68%) |
Sep 21, 2011 | 9.872 | 9.972 | 9.435 | 9.457 | 1,506,938 | -0.42(-4.21%) |
Sep 20, 2011 | 10.19 | 10.28 | 9.865 | 9.872 | 884,843 | -0.26(-2.61%) |
Sep 19, 2011 | 10.39 | 10.42 | 10.12 | 10.14 | 756,684 | -0.47(-4.39%) |
Sep 16, 2011 | 10.63 | 10.80 | 10.50 | 10.60 | 1,316,250 | +0.04(+0.41%) |
Sep 15, 2011 | 10.48 | 10.57 | 10.29 | 10.56 | 634,865 | +0.21(+2.01%) |
Sep 14, 2011 | 10.15 | 10.47 | 10.00 | 10.35 | 890,239 | +0.29(+2.92%) |
Sep 13, 2011 | 10.18 | 10.26 | 9.965 | 10.06 | 688,684 | -0.07(-0.71%) |
Sep 12, 2011 | 9.922 | 10.17 | 9.843 | 10.13 | 560,712 | +0.03(+0.28%) |
Sep 09, 2011 | 10.51 | 10.53 | 9.972 | 10.10 | 822,517 | -0.54(-5.05%) |
Sep 08, 2011 | 10.61 | 10.87 | 10.44 | 10.64 | 1,311,034 | -0.10(-0.93%) |
Sep 07, 2011 | 10.52 | 10.74 | 10.52 | 10.74 | 657,773 | +0.40(+3.88%) |
Sep 06, 2011 | 10.14 | 10.44 | 10.09 | 10.34 | 909,141 | -0.14(-1.37%) |
Sep 02, 2011 | 10.69 | 10.87 | 10.46 | 10.48 | 906,117 | -0.47(-4.31%) |