Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 9.488 | 9.870 | 9.033 | 9.171 | 11,885,041 | +0.32(+3.57%) |
Nov 29, 2011 | 8.941 | 8.960 | 8.786 | 8.855 | 6,497,050 | -0.08(-0.89%) |
Nov 28, 2011 | 8.934 | 9.046 | 8.868 | 8.934 | 7,277,543 | +0.44(+5.12%) |
Nov 25, 2011 | 8.486 | 8.670 | 8.413 | 8.499 | 2,005,411 | -0.03(-0.31%) |
Nov 23, 2011 | 8.650 | 8.683 | 8.466 | 8.525 | 4,959,474 | -0.18(-2.12%) |
Nov 22, 2011 | 8.888 | 9.013 | 8.710 | 8.710 | 5,517,417 | -0.22(-2.44%) |
Nov 21, 2011 | 8.809 | 8.980 | 8.683 | 8.927 | 4,332,612 | -0.04(-0.44%) |
Nov 18, 2011 | 9.112 | 9.138 | 8.911 | 8.967 | 4,903,929 | -0.09(-1.02%) |
Nov 17, 2011 | 9.185 | 9.257 | 8.987 | 9.059 | 4,668,541 | -0.15(-1.65%) |
Nov 16, 2011 | 8.881 | 9.442 | 8.861 | 9.211 | 9,639,961 | +0.22(+2.42%) |
Nov 15, 2011 | 8.980 | 9.112 | 8.914 | 8.993 | 4,910,276 | -0.05(-0.51%) |
Nov 14, 2011 | 9.059 | 9.099 | 8.947 | 9.039 | 3,457,562 | -0.03(-0.36%) |
Nov 11, 2011 | 8.941 | 9.165 | 8.861 | 9.072 | 4,682,775 | +0.19(+2.15%) |
Nov 10, 2011 | 9.033 | 9.105 | 8.789 | 8.881 | 6,552,256 | -0.09(-0.96%) |
Nov 09, 2011 | 9.119 | 9.165 | 8.842 | 8.967 | 4,770,179 | -0.34(-3.68%) |
Nov 08, 2011 | 9.297 | 9.349 | 9.066 | 9.310 | 4,102,734 | +0.07(+0.71%) |
Nov 07, 2011 | 9.270 | 9.323 | 9.092 | 9.244 | 3,757,414 | +0.00(+0.00%) |
Nov 04, 2011 | 9.217 | 9.250 | 9.053 | 9.244 | 6,858,034 | -0.01(-0.07%) |
Nov 03, 2011 | 9.185 | 9.363 | 9.066 | 9.250 | 14,881,891 | +0.57(+6.61%) |
Nov 02, 2011 | 8.716 | 8.789 | 8.565 | 8.677 | 3,667,638 | +0.11(+1.23%) |
Nov 01, 2011 | 8.406 | 8.690 | 8.400 | 8.571 | 6,297,475 | -0.09(-0.99%) |
Oct 31, 2011 | 8.802 | 8.861 | 8.644 | 8.657 | 5,365,417 | -0.29(-3.24%) |
Oct 28, 2011 | 8.894 | 9.020 | 8.796 | 8.947 | 2,879,273 | -0.02(-0.22%) |
Oct 27, 2011 | 8.934 | 9.053 | 8.736 | 8.967 | 5,367,202 | +0.26(+3.03%) |
Oct 26, 2011 | 8.796 | 8.848 | 8.538 | 8.703 | 6,486,974 | +0.03(+0.38%) |
Oct 25, 2011 | 8.789 | 8.828 | 8.650 | 8.670 | 5,007,376 | -0.13(-1.42%) |
Oct 24, 2011 | 8.604 | 8.921 | 8.519 | 8.796 | 7,456,900 | +0.22(+2.62%) |
Oct 21, 2011 | 8.459 | 8.591 | 8.354 | 8.571 | 5,167,969 | +0.21(+2.52%) |
Oct 20, 2011 | 8.301 | 8.400 | 8.209 | 8.360 | 3,427,864 | +0.05(+0.63%) |
Oct 19, 2011 | 8.387 | 8.459 | 8.248 | 8.308 | 3,823,288 | -0.08(-0.94%) |
Oct 18, 2011 | 8.268 | 8.472 | 8.070 | 8.387 | 7,034,062 | +0.16(+2.00%) |
Oct 17, 2011 | 8.301 | 8.433 | 8.202 | 8.222 | 4,422,187 | -0.10(-1.19%) |
Oct 14, 2011 | 8.439 | 8.492 | 8.199 | 8.321 | 3,239,949 | +0.03(+0.32%) |
Oct 13, 2011 | 8.163 | 8.387 | 8.057 | 8.294 | 5,452,988 | +0.13(+1.62%) |
Oct 12, 2011 | 8.321 | 8.367 | 8.156 | 8.163 | 5,372,985 | -0.07(-0.88%) |
Oct 11, 2011 | 8.090 | 8.261 | 8.004 | 8.235 | 6,914,026 | +0.12(+1.46%) |
Oct 10, 2011 | 8.070 | 8.163 | 8.011 | 8.116 | 3,705,613 | +0.17(+2.16%) |
Oct 07, 2011 | 8.083 | 8.103 | 7.892 | 7.945 | 4,651,965 | -0.07(-0.90%) |
Oct 06, 2011 | 7.998 | 8.044 | 7.945 | 8.017 | 6,241,267 | +0.10(+1.25%) |
Oct 05, 2011 | 7.859 | 8.113 | 7.749 | 7.919 | 7,116,520 | +0.07(+0.84%) |
Oct 04, 2011 | 7.404 | 7.866 | 7.378 | 7.853 | 8,062,838 | +0.39(+5.21%) |
Oct 03, 2011 | 7.655 | 7.787 | 7.431 | 7.464 | 5,953,801 | -0.26(-3.41%) |
Sep 30, 2011 | 7.839 | 7.975 | 7.727 | 7.727 | 6,018,953 | -0.24(-2.98%) |
Sep 29, 2011 | 8.097 | 8.123 | 7.734 | 7.965 | 6,173,068 | +0.01(+0.17%) |
Sep 28, 2011 | 8.136 | 8.179 | 7.919 | 7.952 | 6,000,830 | -0.18(-2.19%) |
Sep 27, 2011 | 8.097 | 8.304 | 7.938 | 8.130 | 9,736,720 | +0.19(+2.41%) |
Sep 26, 2011 | 7.694 | 8.268 | 7.694 | 7.938 | 15,570,706 | +0.57(+7.79%) |
Sep 23, 2011 | 7.299 | 7.477 | 7.226 | 7.365 | 6,103,338 | +0.05(+0.63%) |
Sep 22, 2011 | 7.022 | 7.424 | 6.923 | 7.319 | 9,070,351 | +0.07(+0.91%) |
Sep 21, 2011 | 7.377 | 7.442 | 7.246 | 7.253 | 6,521,791 | -0.13(-1.77%) |
Sep 20, 2011 | 7.520 | 7.527 | 7.351 | 7.383 | 5,644,155 | -0.07(-0.96%) |
Sep 19, 2011 | 7.324 | 7.494 | 7.253 | 7.455 | 5,510,061 | -0.03(-0.35%) |
Sep 16, 2011 | 7.573 | 7.631 | 7.396 | 7.481 | 7,722,307 | -0.05(-0.61%) |
Sep 15, 2011 | 7.253 | 7.612 | 7.207 | 7.527 | 11,613,696 | +0.39(+5.39%) |
Sep 14, 2011 | 7.161 | 7.253 | 7.070 | 7.142 | 6,806,297 | +0.04(+0.55%) |
Sep 13, 2011 | 7.063 | 7.246 | 7.011 | 7.103 | 4,311,325 | +0.08(+1.12%) |
Sep 12, 2011 | 6.887 | 7.086 | 6.848 | 7.024 | 3,864,239 | +0.04(+0.56%) |
Sep 09, 2011 | 7.076 | 7.138 | 6.894 | 6.985 | 4,580,262 | -0.13(-1.83%) |
Sep 08, 2011 | 7.083 | 7.200 | 7.050 | 7.116 | 4,953,174 | -0.01(-0.18%) |
Sep 07, 2011 | 6.881 | 7.142 | 6.881 | 7.129 | 5,804,678 | +0.34(+5.00%) |
Sep 06, 2011 | 6.613 | 6.835 | 6.528 | 6.789 | 11,336,827 | -0.03(-0.38%) |
Sep 02, 2011 | 7.024 | 7.024 | 6.724 | 6.815 | 7,156,676 | -0.30(-4.22%) |