Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 9.298 | 9.752 | 9.205 | 9.692 | 53,527 | +0.67(+7.38%) |
Nov 29, 2011 | 9.101 | 9.222 | 8.972 | 9.025 | 13,962 | -0.10(-1.08%) |
Nov 28, 2011 | 8.904 | 9.222 | 8.828 | 9.124 | 23,833 | +0.48(+5.52%) |
Nov 25, 2011 | 8.722 | 8.859 | 8.647 | 8.647 | 15,748 | -0.02(-0.17%) |
Nov 23, 2011 | 9.093 | 9.109 | 8.639 | 8.662 | 45,886 | -0.45(-4.90%) |
Nov 22, 2011 | 9.275 | 9.419 | 9.093 | 9.109 | 16,770 | -0.17(-1.88%) |
Nov 21, 2011 | 9.343 | 9.427 | 9.275 | 9.283 | 21,180 | -0.17(-1.84%) |
Nov 18, 2011 | 9.411 | 9.517 | 9.260 | 9.457 | 21,527 | +0.01(+0.08%) |
Nov 17, 2011 | 9.510 | 9.533 | 9.389 | 9.449 | 16,667 | -0.02(-0.16%) |
Nov 16, 2011 | 9.563 | 9.654 | 9.427 | 9.464 | 20,448 | -0.22(-2.27%) |
Nov 15, 2011 | 9.411 | 9.699 | 9.411 | 9.684 | 10,333 | +0.19(+1.99%) |
Nov 14, 2011 | 9.464 | 9.623 | 9.313 | 9.495 | 30,732 | +0.07(+0.72%) |
Nov 11, 2011 | 9.139 | 9.457 | 9.139 | 9.427 | 33,644 | +0.41(+4.53%) |
Nov 10, 2011 | 9.146 | 9.169 | 8.851 | 9.018 | 34,893 | -0.02(-0.25%) |
Nov 09, 2011 | 9.230 | 9.268 | 8.957 | 9.040 | 36,420 | -0.41(-4.33%) |
Nov 08, 2011 | 9.464 | 9.495 | 9.252 | 9.449 | 16,148 | +0.05(+0.56%) |
Nov 07, 2011 | 9.464 | 9.464 | 9.237 | 9.396 | 27,716 | -0.05(-0.48%) |
Nov 04, 2011 | 9.457 | 9.540 | 9.389 | 9.442 | 31,231 | -0.08(-0.80%) |
Nov 03, 2011 | 9.336 | 9.540 | 9.184 | 9.517 | 124,060 | +0.23(+2.44%) |
Nov 02, 2011 | 9.260 | 9.480 | 9.109 | 9.290 | 29,326 | +0.16(+1.74%) |
Nov 01, 2011 | 9.131 | 9.358 | 8.972 | 9.131 | 104,398 | -0.30(-3.13%) |
Oct 31, 2011 | 9.502 | 9.616 | 9.305 | 9.427 | 59,884 | -0.20(-2.05%) |
Oct 28, 2011 | 9.676 | 9.745 | 9.563 | 9.623 | 74,696 | -0.13(-1.32%) |
Oct 27, 2011 | 9.328 | 9.843 | 9.305 | 9.752 | 174,624 | +0.44(+4.72%) |
Oct 26, 2011 | 9.192 | 9.343 | 9.071 | 9.313 | 68,695 | +0.26(+2.84%) |
Oct 25, 2011 | 9.275 | 9.298 | 9.025 | 9.056 | 49,545 | -0.28(-3.00%) |
Oct 24, 2011 | 9.313 | 9.343 | 9.086 | 9.336 | 51,060 | +0.06(+0.65%) |
Oct 21, 2011 | 9.381 | 9.404 | 9.199 | 9.275 | 77,874 | +0.00(+0.00%) |
Oct 20, 2011 | 9.313 | 9.351 | 9.222 | 9.275 | 29,304 | +0.00(+0.00%) |
Oct 19, 2011 | 9.343 | 9.531 | 9.275 | 9.275 | 61,837 | -0.14(-1.45%) |
Oct 18, 2011 | 9.381 | 9.464 | 9.275 | 9.411 | 43,786 | +0.14(+1.55%) |
Oct 17, 2011 | 9.502 | 9.502 | 9.199 | 9.268 | 29,440 | -0.33(-3.47%) |
Oct 14, 2011 | 9.616 | 9.616 | 9.480 | 9.601 | 18,446 | +0.05(+0.56%) |
Oct 13, 2011 | 9.540 | 9.639 | 9.443 | 9.548 | 15,349 | -0.07(-0.71%) |
Oct 12, 2011 | 9.578 | 9.654 | 9.570 | 9.616 | 20,983 | +0.02(+0.24%) |
Oct 11, 2011 | 9.419 | 9.601 | 9.305 | 9.593 | 52,009 | +0.16(+1.69%) |
Oct 10, 2011 | 9.366 | 9.525 | 9.245 | 9.434 | 42,332 | +0.24(+2.64%) |
Oct 07, 2011 | 9.427 | 9.427 | 9.109 | 9.192 | 37,553 | -0.23(-2.49%) |
Oct 06, 2011 | 9.222 | 9.457 | 9.222 | 9.427 | 46,357 | +0.15(+1.63%) |
Oct 05, 2011 | 9.358 | 9.366 | 9.211 | 9.275 | 41,547 | -0.08(-0.89%) |
Oct 04, 2011 | 9.093 | 9.449 | 8.957 | 9.358 | 65,343 | +0.18(+1.98%) |
Oct 03, 2011 | 9.843 | 9.843 | 9.177 | 9.177 | 34,645 | -0.54(-5.53%) |
Sep 30, 2011 | 10.06 | 10.17 | 9.676 | 9.714 | 51,764 | -0.46(-4.54%) |
Sep 29, 2011 | 10.23 | 10.23 | 10.03 | 10.18 | 24,572 | +0.19(+1.90%) |
Sep 28, 2011 | 10.39 | 10.48 | 9.987 | 9.987 | 19,884 | -0.46(-4.42%) |
Sep 27, 2011 | 10.65 | 10.65 | 10.21 | 10.45 | 50,856 | -0.10(-0.93%) |
Sep 26, 2011 | 10.43 | 10.56 | 10.35 | 10.55 | 22,704 | +0.17(+1.68%) |
Sep 23, 2011 | 10.30 | 10.68 | 10.17 | 10.37 | 16,621 | +0.06(+0.59%) |
Sep 22, 2011 | 10.23 | 10.49 | 10.15 | 10.31 | 29,717 | -0.13(-1.23%) |
Sep 21, 2011 | 10.53 | 10.72 | 10.41 | 10.44 | 32,578 | -0.03(-0.29%) |
Sep 20, 2011 | 10.56 | 10.67 | 10.46 | 10.47 | 20,015 | -0.08(-0.79%) |
Sep 19, 2011 | 10.61 | 10.74 | 10.55 | 10.55 | 9,826 | -0.16(-1.48%) |
Sep 16, 2011 | 10.68 | 10.77 | 10.60 | 10.71 | 57,441 | +0.04(+0.36%) |
Sep 15, 2011 | 10.59 | 10.75 | 10.59 | 10.68 | 14,901 | +0.05(+0.50%) |
Sep 14, 2011 | 10.61 | 10.69 | 10.37 | 10.62 | 63,175 | +0.07(+0.65%) |
Sep 13, 2011 | 10.54 | 10.74 | 10.25 | 10.55 | 32,319 | +0.03(+0.29%) |
Sep 12, 2011 | 10.50 | 10.88 | 10.45 | 10.52 | 18,343 | -0.13(-1.21%) |
Sep 09, 2011 | 10.96 | 10.97 | 10.59 | 10.65 | 31,174 | -0.36(-3.23%) |
Sep 08, 2011 | 11.33 | 11.33 | 10.96 | 11.01 | 30,330 | -0.36(-3.20%) |
Sep 07, 2011 | 11.03 | 11.40 | 11.03 | 11.37 | 31,593 | +0.45(+4.09%) |
Sep 06, 2011 | 10.76 | 11.18 | 10.76 | 10.93 | 49,240 | -0.05(-0.48%) |
Sep 02, 2011 | 11.05 | 11.43 | 10.94 | 10.98 | 63,272 | -0.27(-2.42%) |