Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 9.260 | 9.310 | 9.100 | 9.260 | 472,767 | +0.33(+3.70%) |
Nov 29, 2011 | 8.960 | 9.110 | 8.810 | 8.930 | 126,778 | -0.04(-0.45%) |
Nov 28, 2011 | 8.550 | 8.990 | 8.550 | 8.970 | 239,477 | +0.53(+6.28%) |
Nov 25, 2011 | 8.790 | 8.970 | 8.430 | 8.440 | 84,099 | -0.38(-4.31%) |
Nov 23, 2011 | 8.870 | 8.980 | 8.720 | 8.820 | 174,666 | -0.07(-0.79%) |
Nov 22, 2011 | 9.170 | 9.490 | 8.880 | 8.890 | 141,741 | -0.27(-2.95%) |
Nov 21, 2011 | 9.040 | 9.200 | 8.730 | 9.160 | 238,713 | -0.02(-0.22%) |
Nov 18, 2011 | 9.190 | 9.380 | 9.140 | 9.180 | 169,387 | -0.04(-0.43%) |
Nov 17, 2011 | 9.440 | 9.589 | 9.170 | 9.220 | 176,001 | -0.19(-2.02%) |
Nov 16, 2011 | 9.150 | 9.580 | 9.060 | 9.410 | 311,108 | +0.31(+3.41%) |
Nov 15, 2011 | 8.670 | 9.140 | 8.670 | 9.100 | 192,987 | +0.37(+4.24%) |
Nov 14, 2011 | 8.630 | 8.770 | 8.440 | 8.730 | 312,953 | +0.03(+0.34%) |
Nov 11, 2011 | 8.740 | 8.820 | 8.630 | 8.700 | 390,181 | +0.09(+1.05%) |
Nov 10, 2011 | 8.980 | 8.980 | 8.570 | 8.610 | 858,574 | -0.23(-2.60%) |
Nov 09, 2011 | 8.970 | 8.995 | 8.800 | 8.840 | 369,672 | -0.36(-3.91%) |
Nov 08, 2011 | 9.520 | 9.900 | 8.910 | 9.200 | 2,146,805 | -1.90(-17.12%) |
Nov 07, 2011 | 11.15 | 11.15 | 10.80 | 11.10 | 154,977 | -0.08(-0.72%) |
Nov 04, 2011 | 11.23 | 11.29 | 11.05 | 11.18 | 105,201 | -0.08(-0.71%) |
Nov 03, 2011 | 11.31 | 11.35 | 10.98 | 11.26 | 185,978 | +0.01(+0.09%) |
Nov 02, 2011 | 11.37 | 11.37 | 11.11 | 11.25 | 152,323 | +0.05(+0.45%) |
Nov 01, 2011 | 11.10 | 11.43 | 11.06 | 11.20 | 231,388 | -0.29(-2.52%) |
Oct 31, 2011 | 11.81 | 11.81 | 11.40 | 11.49 | 232,893 | -0.51(-4.25%) |
Oct 28, 2011 | 11.86 | 12.39 | 11.86 | 12.00 | 131,072 | +0.13(+1.10%) |
Oct 27, 2011 | 11.27 | 12.02 | 11.12 | 11.87 | 280,119 | +0.85(+7.71%) |
Oct 26, 2011 | 10.91 | 11.07 | 10.55 | 11.02 | 257,679 | +0.22(+2.04%) |
Oct 25, 2011 | 11.10 | 11.29 | 10.75 | 10.80 | 241,714 | -0.36(-3.23%) |
Oct 24, 2011 | 11.01 | 11.33 | 10.85 | 11.16 | 717,057 | +0.20(+1.82%) |
Oct 21, 2011 | 11.54 | 11.54 | 10.83 | 10.96 | 794,385 | -0.39(-3.44%) |
Oct 20, 2011 | 11.40 | 11.53 | 11.17 | 11.35 | 358,022 | -0.01(-0.09%) |
Oct 19, 2011 | 11.58 | 11.75 | 11.28 | 11.36 | 412,138 | -0.21(-1.82%) |
Oct 18, 2011 | 11.65 | 11.77 | 11.11 | 11.57 | 374,524 | -0.09(-0.77%) |
Oct 17, 2011 | 12.06 | 12.06 | 11.58 | 11.66 | 256,656 | -0.53(-4.35%) |
Oct 14, 2011 | 12.25 | 12.64 | 11.91 | 12.19 | 145,282 | +0.07(+0.58%) |
Oct 13, 2011 | 11.78 | 12.29 | 11.78 | 12.12 | 112,367 | +0.27(+2.28%) |
Oct 12, 2011 | 11.81 | 12.00 | 11.60 | 11.85 | 151,719 | +0.13(+1.11%) |
Oct 11, 2011 | 11.33 | 11.87 | 11.33 | 11.72 | 208,804 | +0.27(+2.36%) |
Oct 10, 2011 | 11.24 | 11.50 | 11.19 | 11.45 | 224,814 | +0.42(+3.81%) |
Oct 07, 2011 | 11.37 | 11.37 | 10.69 | 11.03 | 239,021 | -0.29(-2.56%) |
Oct 06, 2011 | 11.40 | 11.65 | 10.95 | 11.32 | 293,582 | +0.03(+0.27%) |
Oct 05, 2011 | 10.71 | 11.65 | 10.58 | 11.29 | 625,910 | +0.64(+6.01%) |
Oct 04, 2011 | 10.09 | 10.87 | 10.06 | 10.65 | 525,459 | +0.61(+6.08%) |
Oct 03, 2011 | 10.25 | 10.51 | 10.03 | 10.04 | 370,849 | -0.31(-3.00%) |
Sep 30, 2011 | 10.53 | 10.69 | 10.35 | 10.35 | 301,406 | -0.35(-3.27%) |
Sep 29, 2011 | 11.12 | 11.24 | 10.48 | 10.70 | 564,123 | -0.17(-1.56%) |
Sep 28, 2011 | 11.52 | 11.68 | 10.82 | 10.87 | 369,597 | -0.72(-6.21%) |
Sep 27, 2011 | 11.58 | 11.80 | 11.39 | 11.59 | 422,190 | +0.24(+2.11%) |
Sep 26, 2011 | 11.10 | 11.39 | 10.85 | 11.35 | 315,897 | +0.47(+4.32%) |
Sep 23, 2011 | 10.65 | 10.97 | 10.44 | 10.88 | 486,644 | +0.25(+2.35%) |
Sep 22, 2011 | 10.20 | 10.68 | 10.16 | 10.63 | 420,599 | +0.13(+1.24%) |
Sep 21, 2011 | 10.49 | 10.66 | 10.45 | 10.50 | 252,054 | -0.05(-0.47%) |
Sep 20, 2011 | 10.74 | 10.84 | 10.49 | 10.55 | 246,730 | -0.21(-1.95%) |
Sep 19, 2011 | 10.81 | 10.83 | 10.50 | 10.76 | 276,481 | -0.22(-2.00%) |
Sep 16, 2011 | 11.19 | 11.29 | 10.80 | 10.98 | 280,644 | -0.13(-1.17%) |
Sep 15, 2011 | 11.69 | 11.69 | 11.11 | 11.11 | 577,307 | -0.46(-3.98%) |
Sep 14, 2011 | 11.02 | 11.80 | 10.97 | 11.57 | 202,554 | +0.63(+5.76%) |
Sep 13, 2011 | 10.90 | 11.31 | 10.78 | 10.94 | 238,683 | +0.07(+0.64%) |
Sep 12, 2011 | 10.68 | 10.99 | 10.50 | 10.87 | 177,520 | +0.12(+1.12%) |
Sep 09, 2011 | 10.92 | 10.92 | 10.60 | 10.75 | 278,442 | -0.23(-2.09%) |
Sep 08, 2011 | 10.98 | 11.24 | 10.85 | 10.98 | 160,887 | -0.22(-1.96%) |
Sep 07, 2011 | 11.00 | 11.36 | 10.96 | 11.20 | 184,293 | +0.40(+3.70%) |
Sep 06, 2011 | 11.41 | 11.41 | 10.50 | 10.80 | 291,429 | -0.13(-1.19%) |
Sep 02, 2011 | 11.08 | 11.18 | 10.81 | 10.93 | 229,295 | -0.35(-3.10%) |