Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 8.621 | 8.868 | 8.572 | 8.851 | 29,522,356 | +0.44(+5.17%) |
Nov 29, 2011 | 8.564 | 8.588 | 8.383 | 8.416 | 21,621,066 | -0.12(-1.44%) |
Nov 28, 2011 | 8.605 | 8.712 | 8.457 | 8.539 | 21,332,568 | +0.20(+2.36%) |
Nov 25, 2011 | 8.391 | 8.564 | 8.342 | 8.342 | 10,343,013 | -0.04(-0.49%) |
Nov 23, 2011 | 8.605 | 8.613 | 8.350 | 8.383 | 22,203,698 | -0.30(-3.41%) |
Nov 22, 2011 | 8.892 | 8.983 | 8.634 | 8.679 | 23,453,320 | -0.26(-2.94%) |
Nov 21, 2011 | 9.056 | 9.114 | 8.868 | 8.941 | 20,606,908 | -0.21(-2.33%) |
Nov 18, 2011 | 9.351 | 9.391 | 9.073 | 9.155 | 19,858,332 | -0.24(-2.60%) |
Nov 17, 2011 | 9.807 | 9.905 | 9.228 | 9.400 | 35,545,600 | -0.77(-7.54%) |
Nov 16, 2011 | 10.11 | 10.39 | 10.09 | 10.17 | 19,998,610 | -0.14(-1.34%) |
Nov 15, 2011 | 10.02 | 10.38 | 9.978 | 10.30 | 14,384,471 | +0.08(+0.80%) |
Nov 14, 2011 | 10.34 | 10.43 | 10.13 | 10.22 | 12,765,088 | -0.15(-1.49%) |
Nov 11, 2011 | 10.13 | 10.43 | 10.05 | 10.38 | 15,001,934 | +0.39(+3.92%) |
Nov 10, 2011 | 9.995 | 10.10 | 9.840 | 9.986 | 14,160,706 | +0.09(+0.91%) |
Nov 09, 2011 | 10.11 | 10.11 | 9.864 | 9.897 | 20,723,888 | -0.41(-3.96%) |
Nov 08, 2011 | 10.19 | 10.31 | 10.11 | 10.30 | 14,541,178 | +0.19(+1.89%) |
Nov 07, 2011 | 10.08 | 10.15 | 9.938 | 10.11 | 13,165,696 | -0.01(-0.12%) |
Nov 04, 2011 | 10.04 | 10.21 | 9.913 | 10.13 | 11,566,977 | +0.05(+0.49%) |
Nov 03, 2011 | 9.881 | 10.13 | 9.701 | 10.08 | 16,379,805 | +0.26(+2.66%) |
Nov 02, 2011 | 9.783 | 9.897 | 9.701 | 9.815 | 15,443,610 | +0.10(+1.01%) |
Nov 01, 2011 | 9.791 | 9.876 | 9.685 | 9.717 | 19,708,036 | -0.33(-3.25%) |
Oct 31, 2011 | 10.19 | 10.29 | 10.04 | 10.04 | 16,801,774 | -0.24(-2.38%) |
Oct 28, 2011 | 10.17 | 10.29 | 10.03 | 10.29 | 14,972,092 | +0.07(+0.64%) |
Oct 27, 2011 | 9.815 | 10.27 | 9.815 | 10.22 | 22,331,918 | +0.57(+5.91%) |
Oct 26, 2011 | 9.693 | 9.783 | 9.465 | 9.652 | 15,378,322 | +0.07(+0.68%) |
Oct 25, 2011 | 9.571 | 9.783 | 9.571 | 9.587 | 14,474,646 | -0.14(-1.42%) |
Oct 24, 2011 | 9.595 | 9.775 | 9.567 | 9.726 | 14,150,509 | +0.20(+2.05%) |
Oct 21, 2011 | 9.310 | 9.652 | 9.310 | 9.530 | 19,073,988 | +0.29(+3.18%) |
Oct 20, 2011 | 9.326 | 9.350 | 8.976 | 9.236 | 15,611,610 | -0.12(-1.31%) |
Oct 19, 2011 | 9.514 | 9.571 | 9.326 | 9.359 | 13,436,971 | -0.15(-1.54%) |
Oct 18, 2011 | 9.432 | 9.538 | 9.188 | 9.506 | 21,811,422 | +0.22(+2.37%) |
Oct 17, 2011 | 9.400 | 9.420 | 9.236 | 9.285 | 20,758,190 | -0.17(-1.81%) |
Oct 14, 2011 | 9.522 | 9.522 | 9.261 | 9.457 | 16,904,492 | +0.02(+0.17%) |
Oct 13, 2011 | 9.196 | 9.479 | 9.139 | 9.440 | 22,110,380 | +0.23(+2.48%) |
Oct 12, 2011 | 9.041 | 9.294 | 9.016 | 9.212 | 20,480,726 | +0.26(+2.91%) |
Oct 11, 2011 | 8.967 | 9.033 | 8.861 | 8.951 | 14,661,840 | -0.02(-0.27%) |
Oct 10, 2011 | 8.894 | 9.053 | 8.837 | 8.976 | 16,164,778 | +0.24(+2.80%) |
Oct 07, 2011 | 8.821 | 8.927 | 8.641 | 8.731 | 19,861,138 | -0.03(-0.37%) |
Oct 06, 2011 | 8.764 | 8.821 | 8.519 | 8.764 | 22,548,058 | +0.13(+1.56%) |
Oct 05, 2011 | 8.364 | 8.641 | 8.217 | 8.629 | 20,490,576 | +0.26(+3.07%) |
Oct 04, 2011 | 7.908 | 8.372 | 7.908 | 8.372 | 28,660,400 | +0.34(+4.26%) |
Oct 03, 2011 | 8.372 | 8.495 | 8.030 | 8.030 | 30,055,684 | -0.41(-4.88%) |
Sep 30, 2011 | 8.592 | 8.690 | 8.438 | 8.442 | 22,189,914 | -0.22(-2.50%) |
Sep 29, 2011 | 8.788 | 8.813 | 8.478 | 8.658 | 31,060,220 | +0.01(+0.14%) |
Sep 28, 2011 | 8.853 | 8.910 | 8.601 | 8.645 | 23,380,724 | -0.15(-1.71%) |
Sep 27, 2011 | 8.625 | 9.057 | 8.560 | 8.796 | 30,940,000 | +0.33(+3.95%) |
Sep 26, 2011 | 8.682 | 8.707 | 8.315 | 8.462 | 30,744,356 | -0.17(-1.98%) |
Sep 23, 2011 | 8.364 | 8.788 | 8.307 | 8.633 | 21,075,698 | +0.19(+2.22%) |
Sep 22, 2011 | 8.682 | 8.694 | 8.323 | 8.446 | 31,314,258 | -0.40(-4.52%) |
Sep 21, 2011 | 9.090 | 9.171 | 8.845 | 8.845 | 21,626,162 | -0.23(-2.52%) |
Sep 20, 2011 | 9.139 | 9.351 | 9.045 | 9.073 | 16,143,512 | -0.08(-0.89%) |
Sep 19, 2011 | 9.131 | 9.212 | 9.049 | 9.155 | 16,774,941 | -0.28(-2.94%) |
Sep 16, 2011 | 9.530 | 9.611 | 9.375 | 9.432 | 20,991,372 | -0.08(-0.86%) |
Sep 15, 2011 | 9.473 | 9.546 | 9.342 | 9.514 | 25,375,844 | +0.35(+3.78%) |
Sep 14, 2011 | 9.025 | 9.277 | 8.976 | 9.167 | 30,099,986 | +0.18(+2.04%) |
Sep 13, 2011 | 8.910 | 9.025 | 8.886 | 8.984 | 27,252,072 | +0.13(+1.47%) |
Sep 12, 2011 | 8.674 | 8.861 | 8.658 | 8.853 | 21,398,890 | +0.11(+1.26%) |
Sep 09, 2011 | 8.716 | 9.057 | 8.698 | 8.743 | 22,642,520 | -0.10(-1.15%) |
Sep 08, 2011 | 8.984 | 9.163 | 8.829 | 8.845 | 20,950,776 | -0.20(-2.16%) |
Sep 07, 2011 | 8.861 | 9.041 | 8.853 | 9.041 | 23,207,316 | +0.34(+3.94%) |
Sep 06, 2011 | 8.625 | 8.731 | 8.560 | 8.698 | 20,599,186 | -0.14(-1.57%) |
Sep 02, 2011 | 8.878 | 8.935 | 8.804 | 8.837 | 14,708,845 | -0.18(-1.99%) |