Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 10.09 | 10.73 | 10.02 | 10.73 | 1,278,992 | +0.76(+7.59%) |
Nov 29, 2011 | 9.662 | 9.996 | 9.573 | 9.971 | 383,543 | +0.27(+2.80%) |
Nov 28, 2011 | 9.397 | 9.699 | 9.289 | 9.699 | 387,569 | +0.58(+6.36%) |
Nov 25, 2011 | 9.151 | 9.258 | 9.037 | 9.119 | 152,742 | -0.07(-0.75%) |
Nov 23, 2011 | 9.340 | 9.409 | 9.132 | 9.189 | 272,716 | -0.27(-2.87%) |
Nov 22, 2011 | 9.668 | 9.762 | 9.353 | 9.460 | 551,749 | -0.23(-2.34%) |
Nov 21, 2011 | 9.832 | 9.832 | 9.523 | 9.687 | 248,446 | -0.35(-3.46%) |
Nov 18, 2011 | 10.20 | 10.24 | 9.838 | 10.03 | 305,013 | -0.18(-1.73%) |
Nov 17, 2011 | 10.34 | 10.41 | 10.16 | 10.21 | 611,833 | -0.03(-0.31%) |
Nov 16, 2011 | 10.16 | 10.31 | 10.01 | 10.24 | 490,398 | +0.00(+0.00%) |
Nov 15, 2011 | 10.12 | 10.33 | 10.09 | 10.24 | 1,000,602 | +0.05(+0.46%) |
Nov 14, 2011 | 10.29 | 10.32 | 10.03 | 10.19 | 1,587,767 | -0.14(-1.31%) |
Nov 11, 2011 | 9.876 | 10.35 | 9.844 | 10.33 | 494,437 | +0.57(+5.88%) |
Nov 10, 2011 | 10.16 | 10.20 | 9.731 | 9.756 | 301,314 | -0.23(-2.34%) |
Nov 09, 2011 | 10.18 | 10.33 | 9.983 | 9.989 | 528,843 | -0.40(-3.83%) |
Nov 08, 2011 | 10.54 | 10.54 | 10.31 | 10.39 | 639,546 | -0.08(-0.78%) |
Nov 07, 2011 | 10.59 | 10.71 | 10.34 | 10.47 | 874,145 | +0.04(+0.36%) |
Nov 04, 2011 | 10.34 | 10.51 | 10.08 | 10.43 | 712,428 | +0.25(+2.48%) |
Nov 03, 2011 | 9.832 | 10.23 | 9.674 | 10.18 | 470,071 | +0.26(+2.67%) |
Nov 02, 2011 | 9.844 | 9.933 | 9.668 | 9.914 | 497,456 | +0.25(+2.54%) |
Nov 01, 2011 | 9.781 | 9.977 | 9.598 | 9.668 | 476,497 | -0.45(-4.49%) |
Oct 31, 2011 | 9.826 | 10.20 | 9.826 | 10.12 | 386,339 | +0.13(+1.33%) |
Oct 28, 2011 | 10.03 | 10.30 | 9.952 | 9.989 | 347,400 | -0.06(-0.57%) |
Oct 27, 2011 | 9.996 | 10.09 | 9.725 | 10.05 | 1,066,997 | +0.41(+4.25%) |
Oct 26, 2011 | 9.712 | 9.756 | 9.507 | 9.636 | 851,530 | +0.03(+0.33%) |
Oct 25, 2011 | 9.819 | 9.952 | 9.567 | 9.605 | 520,678 | -0.27(-2.75%) |
Oct 24, 2011 | 9.693 | 10.08 | 9.636 | 9.876 | 339,727 | +0.24(+2.49%) |
Oct 21, 2011 | 9.712 | 9.756 | 9.460 | 9.636 | 381,146 | +0.09(+0.92%) |
Oct 20, 2011 | 9.334 | 9.580 | 9.334 | 9.548 | 491,825 | +0.18(+1.95%) |
Oct 19, 2011 | 9.542 | 9.630 | 9.271 | 9.365 | 293,298 | -0.21(-2.24%) |
Oct 18, 2011 | 9.403 | 9.718 | 9.176 | 9.580 | 487,880 | +0.20(+2.08%) |
Oct 17, 2011 | 9.542 | 9.542 | 9.308 | 9.384 | 581,964 | -0.23(-2.43%) |
Oct 14, 2011 | 9.693 | 9.800 | 9.548 | 9.617 | 786,074 | +0.01(+0.07%) |
Oct 13, 2011 | 9.460 | 9.630 | 9.340 | 9.611 | 606,041 | +0.08(+0.86%) |
Oct 12, 2011 | 9.346 | 9.630 | 9.346 | 9.529 | 353,172 | +0.27(+2.93%) |
Oct 11, 2011 | 9.037 | 9.296 | 8.892 | 9.258 | 677,830 | +0.16(+1.80%) |
Oct 10, 2011 | 8.974 | 9.113 | 8.722 | 9.094 | 665,806 | +0.30(+3.37%) |
Oct 07, 2011 | 8.962 | 8.993 | 8.627 | 8.798 | 376,184 | -0.16(-1.76%) |
Oct 06, 2011 | 8.735 | 8.993 | 8.621 | 8.955 | 416,574 | +0.22(+2.53%) |
Oct 05, 2011 | 8.583 | 8.804 | 8.388 | 8.735 | 278,940 | +0.14(+1.61%) |
Oct 04, 2011 | 8.060 | 8.634 | 7.965 | 8.596 | 740,381 | +0.50(+6.24%) |
Oct 03, 2011 | 8.375 | 8.678 | 8.085 | 8.091 | 545,705 | -0.39(-4.61%) |
Sep 30, 2011 | 8.665 | 8.810 | 8.432 | 8.482 | 484,360 | -0.32(-3.65%) |
Sep 29, 2011 | 9.182 | 9.182 | 8.451 | 8.804 | 409,632 | -0.15(-1.62%) |
Sep 28, 2011 | 9.037 | 9.271 | 8.930 | 8.949 | 493,541 | -0.11(-1.25%) |
Sep 27, 2011 | 9.346 | 9.447 | 8.962 | 9.062 | 749,591 | -0.14(-1.51%) |
Sep 26, 2011 | 9.081 | 9.233 | 8.675 | 9.201 | 527,863 | +0.16(+1.81%) |
Sep 23, 2011 | 8.804 | 9.233 | 8.735 | 9.037 | 670,416 | +0.21(+2.43%) |
Sep 22, 2011 | 8.545 | 8.898 | 8.451 | 8.823 | 862,641 | -0.03(-0.36%) |
Sep 21, 2011 | 9.056 | 9.441 | 8.823 | 8.854 | 561,512 | -0.20(-2.16%) |
Sep 20, 2011 | 9.100 | 9.327 | 8.867 | 9.050 | 950,322 | +0.01(+0.07%) |
Sep 19, 2011 | 8.615 | 9.182 | 8.419 | 9.044 | 957,532 | +0.31(+3.54%) |
Sep 16, 2011 | 8.451 | 9.296 | 8.293 | 8.735 | 3,020,802 | +0.37(+4.37%) |
Sep 15, 2011 | 8.451 | 8.564 | 8.262 | 8.369 | 542,306 | -0.01(-0.08%) |
Sep 14, 2011 | 8.432 | 8.552 | 8.123 | 8.375 | 320,074 | +0.04(+0.45%) |
Sep 13, 2011 | 7.959 | 8.400 | 7.946 | 8.337 | 334,484 | +0.43(+5.42%) |
Sep 12, 2011 | 7.845 | 8.104 | 7.801 | 7.908 | 519,004 | -0.09(-1.10%) |
Sep 09, 2011 | 8.085 | 8.172 | 7.895 | 7.997 | 405,180 | -0.16(-2.01%) |
Sep 08, 2011 | 8.356 | 8.425 | 8.079 | 8.161 | 218,766 | -0.25(-2.93%) |
Sep 07, 2011 | 8.356 | 8.482 | 8.262 | 8.407 | 430,189 | +0.19(+2.30%) |
Sep 06, 2011 | 8.034 | 8.236 | 7.902 | 8.217 | 425,858 | -0.09(-1.06%) |
Sep 02, 2011 | 8.489 | 8.716 | 8.249 | 8.306 | 308,800 | -0.38(-4.36%) |