Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 8.601 | 9.097 | 8.530 | 9.089 | 478,888 | +0.74(+8.91%) |
Nov 29, 2011 | 8.374 | 8.445 | 8.261 | 8.346 | 182,913 | -0.04(-0.42%) |
Nov 28, 2011 | 8.622 | 8.622 | 8.279 | 8.382 | 276,722 | +0.08(+1.02%) |
Nov 25, 2011 | 8.339 | 8.544 | 8.290 | 8.297 | 48,544 | -0.06(-0.76%) |
Nov 23, 2011 | 8.643 | 8.647 | 8.360 | 8.360 | 137,339 | -0.35(-3.98%) |
Nov 22, 2011 | 8.693 | 8.863 | 8.643 | 8.707 | 148,499 | +0.03(+0.33%) |
Nov 21, 2011 | 8.665 | 8.778 | 8.636 | 8.679 | 263,187 | -0.14(-1.61%) |
Nov 18, 2011 | 8.806 | 8.828 | 8.700 | 8.820 | 456,172 | +0.01(+0.08%) |
Nov 17, 2011 | 8.700 | 8.856 | 8.686 | 8.813 | 385,062 | +0.13(+1.55%) |
Nov 16, 2011 | 8.728 | 8.891 | 8.629 | 8.679 | 121,946 | -0.15(-1.68%) |
Nov 15, 2011 | 8.714 | 8.898 | 8.629 | 8.828 | 75,037 | +0.08(+0.89%) |
Nov 14, 2011 | 8.941 | 8.941 | 8.665 | 8.750 | 200,504 | -0.27(-2.98%) |
Nov 11, 2011 | 8.905 | 9.033 | 8.891 | 9.019 | 142,948 | +0.17(+1.92%) |
Nov 10, 2011 | 8.778 | 9.047 | 8.764 | 8.849 | 119,485 | +0.20(+2.29%) |
Nov 09, 2011 | 8.891 | 8.891 | 8.615 | 8.651 | 162,537 | -0.40(-4.46%) |
Nov 08, 2011 | 9.019 | 9.139 | 8.969 | 9.054 | 189,782 | +0.04(+0.39%) |
Nov 07, 2011 | 8.983 | 9.068 | 8.898 | 9.019 | 171,304 | +0.01(+0.08%) |
Nov 04, 2011 | 9.125 | 9.125 | 8.955 | 9.012 | 98,992 | -0.16(-1.77%) |
Nov 03, 2011 | 9.231 | 9.266 | 8.934 | 9.174 | 94,315 | +0.00(+0.00%) |
Nov 02, 2011 | 9.047 | 9.231 | 8.973 | 9.174 | 235,772 | +0.27(+3.02%) |
Nov 01, 2011 | 9.203 | 9.365 | 8.863 | 8.905 | 266,256 | -0.55(-5.84%) |
Oct 31, 2011 | 9.344 | 9.578 | 9.203 | 9.458 | 309,416 | +0.03(+0.30%) |
Oct 28, 2011 | 9.436 | 9.543 | 9.366 | 9.429 | 192,861 | -0.06(-0.60%) |
Oct 27, 2011 | 9.415 | 9.543 | 9.252 | 9.486 | 420,732 | +0.35(+3.88%) |
Oct 26, 2011 | 9.146 | 9.174 | 8.934 | 9.132 | 107,323 | +0.11(+1.26%) |
Oct 25, 2011 | 9.429 | 9.429 | 9.012 | 9.019 | 104,935 | -0.42(-4.43%) |
Oct 24, 2011 | 9.189 | 9.557 | 9.075 | 9.436 | 145,346 | +0.23(+2.54%) |
Oct 21, 2011 | 8.976 | 9.210 | 8.728 | 9.203 | 149,660 | +0.36(+4.08%) |
Oct 20, 2011 | 8.707 | 8.870 | 8.452 | 8.842 | 148,150 | +0.20(+2.29%) |
Oct 19, 2011 | 8.813 | 8.884 | 8.608 | 8.643 | 98,233 | -0.22(-2.48%) |
Oct 18, 2011 | 8.643 | 8.969 | 8.629 | 8.863 | 244,883 | +0.23(+2.62%) |
Oct 17, 2011 | 8.594 | 8.707 | 8.573 | 8.636 | 108,698 | -0.04(-0.41%) |
Oct 14, 2011 | 8.580 | 8.778 | 8.438 | 8.672 | 134,450 | +0.18(+2.17%) |
Oct 13, 2011 | 8.452 | 8.601 | 8.382 | 8.488 | 161,485 | -0.02(-0.25%) |
Oct 12, 2011 | 8.481 | 8.693 | 8.372 | 8.509 | 270,339 | +0.11(+1.26%) |
Oct 11, 2011 | 8.410 | 8.523 | 8.318 | 8.403 | 321,226 | -0.10(-1.17%) |
Oct 10, 2011 | 8.290 | 8.509 | 8.222 | 8.502 | 355,537 | +0.34(+4.16%) |
Oct 07, 2011 | 8.488 | 8.488 | 7.865 | 8.162 | 204,388 | -0.29(-3.43%) |
Oct 06, 2011 | 8.275 | 8.481 | 8.275 | 8.452 | 95,716 | +0.11(+1.27%) |
Oct 05, 2011 | 8.474 | 8.523 | 7.971 | 8.346 | 151,936 | -0.16(-1.83%) |
Oct 04, 2011 | 7.624 | 8.551 | 7.490 | 8.502 | 242,430 | +0.82(+10.69%) |
Oct 03, 2011 | 8.226 | 8.438 | 7.660 | 7.681 | 242,579 | -0.55(-6.71%) |
Sep 30, 2011 | 8.205 | 8.431 | 8.169 | 8.233 | 300,107 | -0.06(-0.68%) |
Sep 29, 2011 | 8.290 | 8.304 | 8.155 | 8.290 | 176,704 | +0.18(+2.18%) |
Sep 28, 2011 | 8.481 | 8.573 | 8.113 | 8.113 | 160,144 | -0.40(-4.66%) |
Sep 27, 2011 | 8.445 | 8.651 | 8.261 | 8.509 | 164,884 | +0.22(+2.65%) |
Sep 26, 2011 | 8.403 | 8.403 | 7.992 | 8.290 | 159,588 | -0.06(-0.76%) |
Sep 23, 2011 | 8.254 | 8.382 | 8.169 | 8.353 | 105,582 | +0.08(+0.94%) |
Sep 22, 2011 | 8.304 | 8.495 | 8.070 | 8.275 | 216,610 | -0.21(-2.50%) |
Sep 21, 2011 | 8.927 | 9.040 | 8.403 | 8.488 | 167,134 | -0.40(-4.46%) |
Sep 20, 2011 | 9.047 | 9.160 | 8.877 | 8.884 | 102,711 | -0.16(-1.72%) |
Sep 19, 2011 | 9.274 | 9.316 | 8.990 | 9.040 | 69,649 | -0.34(-3.62%) |
Sep 16, 2011 | 9.125 | 9.459 | 8.955 | 9.380 | 577,280 | +0.27(+2.95%) |
Sep 15, 2011 | 9.089 | 9.132 | 8.997 | 9.111 | 97,592 | +0.07(+0.78%) |
Sep 14, 2011 | 9.160 | 9.160 | 8.955 | 9.040 | 108,603 | -0.07(-0.78%) |
Sep 13, 2011 | 8.990 | 9.132 | 8.849 | 9.111 | 208,004 | +0.13(+1.50%) |
Sep 12, 2011 | 8.912 | 9.082 | 8.820 | 8.976 | 114,430 | -0.01(-0.08%) |
Sep 09, 2011 | 9.252 | 9.429 | 8.905 | 8.983 | 157,152 | -0.33(-3.57%) |
Sep 08, 2011 | 9.436 | 9.514 | 9.238 | 9.316 | 183,294 | -0.13(-1.42%) |
Sep 07, 2011 | 9.394 | 9.543 | 9.330 | 9.451 | 226,107 | +0.19(+2.06%) |
Sep 06, 2011 | 9.111 | 9.373 | 9.075 | 9.259 | 223,417 | -0.04(-0.46%) |
Sep 02, 2011 | 9.458 | 9.458 | 9.281 | 9.302 | 144,949 | -0.33(-3.38%) |