Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 7.912 | 8.320 | 7.862 | 8.306 | 1,262,507 | +0.68(+8.92%) |
Nov 29, 2011 | 7.726 | 7.791 | 7.547 | 7.626 | 718,721 | -0.09(-1.21%) |
Nov 28, 2011 | 7.733 | 7.826 | 7.633 | 7.719 | 1,007,633 | +0.19(+2.57%) |
Nov 25, 2011 | 7.604 | 7.719 | 7.526 | 7.526 | 434,812 | -0.11(-1.41%) |
Nov 23, 2011 | 8.020 | 8.041 | 7.612 | 7.633 | 635,516 | -0.49(-6.00%) |
Nov 22, 2011 | 7.948 | 8.242 | 7.798 | 8.120 | 1,143,209 | +0.13(+1.61%) |
Nov 21, 2011 | 8.084 | 8.098 | 7.962 | 7.991 | 901,553 | -0.21(-2.62%) |
Nov 18, 2011 | 8.134 | 8.335 | 8.084 | 8.206 | 672,779 | +0.09(+1.15%) |
Nov 17, 2011 | 8.299 | 8.342 | 8.084 | 8.113 | 640,033 | -0.22(-2.66%) |
Nov 16, 2011 | 8.399 | 8.542 | 8.328 | 8.335 | 730,204 | -0.14(-1.61%) |
Nov 15, 2011 | 8.149 | 8.499 | 8.084 | 8.471 | 1,326,321 | +0.27(+3.32%) |
Nov 14, 2011 | 8.464 | 8.464 | 8.163 | 8.199 | 1,096,344 | -0.35(-4.10%) |
Nov 11, 2011 | 8.363 | 8.571 | 8.342 | 8.550 | 1,036,918 | +0.25(+3.02%) |
Nov 10, 2011 | 8.299 | 8.399 | 8.235 | 8.299 | 1,058,891 | +0.14(+1.67%) |
Nov 09, 2011 | 8.141 | 8.242 | 8.013 | 8.163 | 1,299,376 | -0.21(-2.48%) |
Nov 08, 2011 | 8.363 | 8.374 | 8.098 | 8.371 | 2,698,573 | +0.04(+0.52%) |
Nov 07, 2011 | 8.378 | 8.462 | 8.177 | 8.328 | 1,000,117 | -0.04(-0.51%) |
Nov 04, 2011 | 8.320 | 8.439 | 8.285 | 8.371 | 1,413,492 | -0.04(-0.43%) |
Nov 03, 2011 | 8.478 | 8.499 | 8.277 | 8.406 | 2,334,052 | +0.04(+0.43%) |
Nov 02, 2011 | 8.220 | 8.435 | 8.120 | 8.371 | 1,825,653 | +0.31(+3.82%) |
Nov 01, 2011 | 8.270 | 8.499 | 8.056 | 8.063 | 1,578,989 | -0.53(-6.17%) |
Oct 31, 2011 | 8.636 | 8.786 | 8.507 | 8.593 | 1,191,976 | -0.16(-1.88%) |
Oct 28, 2011 | 8.736 | 9.001 | 8.736 | 8.757 | 1,934,236 | -0.42(-4.53%) |
Oct 27, 2011 | 9.445 | 9.631 | 8.958 | 9.173 | 3,093,687 | -0.14(-1.46%) |
Oct 26, 2011 | 9.416 | 9.445 | 9.230 | 9.309 | 1,917,439 | +0.05(+0.54%) |
Oct 25, 2011 | 9.702 | 9.745 | 9.237 | 9.258 | 1,206,103 | -0.55(-5.62%) |
Oct 24, 2011 | 9.652 | 9.824 | 9.559 | 9.810 | 1,609,429 | +0.20(+2.09%) |
Oct 21, 2011 | 9.695 | 9.710 | 9.488 | 9.609 | 1,670,321 | +0.07(+0.75%) |
Oct 20, 2011 | 9.416 | 9.595 | 9.196 | 9.538 | 987,985 | +0.04(+0.45%) |
Oct 19, 2011 | 9.395 | 9.652 | 9.387 | 9.495 | 1,310,131 | +0.04(+0.45%) |
Oct 18, 2011 | 9.029 | 9.559 | 8.994 | 9.452 | 1,717,385 | +0.43(+4.76%) |
Oct 17, 2011 | 9.137 | 9.309 | 8.972 | 9.022 | 1,122,354 | -0.20(-2.17%) |
Oct 14, 2011 | 9.258 | 9.301 | 9.051 | 9.223 | 729,479 | +0.05(+0.55%) |
Oct 13, 2011 | 9.044 | 9.228 | 8.979 | 9.173 | 1,006,414 | +0.03(+0.31%) |
Oct 12, 2011 | 8.951 | 9.216 | 8.879 | 9.144 | 1,517,945 | +0.34(+3.91%) |
Oct 11, 2011 | 8.693 | 8.879 | 8.636 | 8.800 | 1,611,907 | +0.04(+0.49%) |
Oct 10, 2011 | 8.686 | 8.764 | 8.557 | 8.757 | 1,695,066 | +0.26(+3.03%) |
Oct 07, 2011 | 9.072 | 9.072 | 8.478 | 8.499 | 1,562,284 | -0.54(-6.02%) |
Oct 06, 2011 | 8.972 | 9.101 | 8.900 | 9.044 | 1,360,270 | +0.20(+2.27%) |
Oct 05, 2011 | 8.714 | 8.908 | 8.542 | 8.843 | 1,924,619 | +0.21(+2.49%) |
Oct 04, 2011 | 8.550 | 8.779 | 8.421 | 8.628 | 2,563,997 | +0.00(+0.00%) |
Oct 03, 2011 | 9.187 | 9.273 | 8.621 | 8.628 | 1,440,303 | -0.54(-5.86%) |
Sep 30, 2011 | 9.366 | 9.581 | 9.115 | 9.165 | 882,743 | -0.34(-3.54%) |
Sep 29, 2011 | 9.495 | 9.531 | 9.294 | 9.502 | 960,794 | +0.25(+2.71%) |
Sep 28, 2011 | 9.538 | 9.624 | 9.230 | 9.251 | 1,192,133 | -0.33(-3.44%) |
Sep 27, 2011 | 9.738 | 9.795 | 9.509 | 9.581 | 1,063,348 | +0.05(+0.53%) |
Sep 26, 2011 | 9.523 | 9.574 | 9.287 | 9.531 | 663,753 | +0.14(+1.45%) |
Sep 23, 2011 | 9.380 | 9.488 | 9.244 | 9.395 | 1,470,329 | +0.00(+0.00%) |
Sep 22, 2011 | 9.187 | 9.574 | 9.094 | 9.395 | 1,234,477 | -0.06(-0.68%) |
Sep 21, 2011 | 9.874 | 9.975 | 9.437 | 9.459 | 1,506,563 | -0.42(-4.21%) |
Sep 20, 2011 | 10.19 | 10.28 | 9.867 | 9.874 | 884,623 | -0.26(-2.61%) |
Sep 19, 2011 | 10.39 | 10.43 | 10.12 | 10.14 | 756,495 | -0.47(-4.39%) |
Sep 16, 2011 | 10.63 | 10.80 | 10.50 | 10.60 | 1,315,923 | +0.04(+0.41%) |
Sep 15, 2011 | 10.48 | 10.58 | 10.29 | 10.56 | 634,707 | +0.21(+2.01%) |
Sep 14, 2011 | 10.15 | 10.47 | 10.00 | 10.35 | 890,018 | +0.29(+2.92%) |
Sep 13, 2011 | 10.18 | 10.26 | 9.967 | 10.06 | 688,512 | -0.07(-0.71%) |
Sep 12, 2011 | 9.924 | 10.17 | 9.846 | 10.13 | 560,572 | +0.03(+0.28%) |
Sep 09, 2011 | 10.51 | 10.53 | 9.975 | 10.10 | 822,312 | -0.54(-5.05%) |
Sep 08, 2011 | 10.61 | 10.87 | 10.45 | 10.64 | 1,310,708 | -0.10(-0.93%) |
Sep 07, 2011 | 10.53 | 10.74 | 10.52 | 10.74 | 657,609 | +0.40(+3.88%) |
Sep 06, 2011 | 10.15 | 10.44 | 10.09 | 10.34 | 908,915 | -0.14(-1.37%) |
Sep 02, 2011 | 10.69 | 10.87 | 10.46 | 10.48 | 905,891 | -0.47(-4.31%) |