Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 7.740 | 7.900 | 7.560 | 7.860 | 3,600,417 | +0.43(+5.79%) |
Nov 29, 2011 | 7.580 | 7.580 | 7.320 | 7.430 | 2,189,958 | -0.11(-1.46%) |
Nov 28, 2011 | 7.700 | 7.750 | 7.510 | 7.540 | 1,630,065 | +0.05(+0.67%) |
Nov 25, 2011 | 7.500 | 7.600 | 7.440 | 7.490 | 718,279 | +0.01(+0.13%) |
Nov 23, 2011 | 7.520 | 7.600 | 7.400 | 7.480 | 3,445,335 | -0.15(-1.97%) |
Nov 22, 2011 | 7.630 | 7.800 | 7.550 | 7.630 | 2,545,848 | -0.07(-0.91%) |
Nov 21, 2011 | 7.740 | 7.820 | 7.420 | 7.700 | 4,107,717 | -0.21(-2.65%) |
Nov 18, 2011 | 7.590 | 8.170 | 7.560 | 7.910 | 35,508,580 | -0.07(-0.88%) |
Nov 17, 2011 | 8.340 | 8.340 | 7.970 | 7.980 | 1,497,036 | -0.52(-6.12%) |
Nov 16, 2011 | 8.420 | 8.660 | 8.260 | 8.500 | 2,435,596 | -0.70(-7.61%) |
Nov 15, 2011 | 9.270 | 9.420 | 8.950 | 9.200 | 1,191,474 | -0.10(-1.08%) |
Nov 14, 2011 | 9.400 | 9.500 | 9.130 | 9.300 | 636,271 | -0.20(-2.11%) |
Nov 11, 2011 | 9.820 | 9.950 | 9.450 | 9.500 | 763,732 | -0.17(-1.76%) |
Nov 10, 2011 | 9.890 | 9.900 | 9.560 | 9.670 | 246,806 | -0.05(-0.51%) |
Nov 09, 2011 | 10.02 | 10.11 | 9.650 | 9.720 | 615,358 | -0.68(-6.54%) |
Nov 08, 2011 | 10.43 | 10.53 | 10.17 | 10.40 | 932,303 | +0.04(+0.39%) |
Nov 07, 2011 | 10.17 | 10.52 | 9.960 | 10.36 | 255,774 | +0.22(+2.17%) |
Nov 04, 2011 | 10.28 | 10.39 | 9.830 | 10.14 | 315,799 | -0.25(-2.41%) |
Nov 03, 2011 | 10.23 | 10.44 | 10.01 | 10.39 | 186,695 | +0.32(+3.18%) |
Nov 02, 2011 | 9.680 | 10.24 | 9.680 | 10.07 | 413,527 | +0.11(+1.10%) |
Nov 01, 2011 | 10.30 | 10.57 | 9.920 | 9.960 | 992,612 | -0.95(-8.71%) |
Oct 31, 2011 | 11.22 | 11.26 | 10.87 | 10.91 | 397,260 | -0.48(-4.21%) |
Oct 28, 2011 | 11.28 | 11.44 | 11.09 | 11.39 | 233,191 | +0.11(+0.98%) |
Oct 27, 2011 | 11.11 | 11.40 | 10.97 | 11.28 | 349,865 | +0.56(+5.22%) |
Oct 26, 2011 | 10.63 | 10.79 | 10.46 | 10.72 | 236,240 | +0.28(+2.68%) |
Oct 25, 2011 | 10.81 | 10.81 | 10.43 | 10.44 | 214,170 | -0.37(-3.42%) |
Oct 24, 2011 | 10.58 | 10.87 | 10.54 | 10.81 | 809,310 | +0.28(+2.66%) |
Oct 21, 2011 | 10.14 | 10.63 | 10.07 | 10.53 | 518,840 | +0.53(+5.30%) |
Oct 20, 2011 | 9.990 | 10.12 | 9.680 | 10.00 | 400,121 | +0.02(+0.20%) |
Oct 19, 2011 | 10.26 | 10.45 | 9.860 | 9.980 | 490,263 | -0.30(-2.92%) |
Oct 18, 2011 | 9.870 | 10.28 | 9.800 | 10.28 | 476,947 | +0.43(+4.37%) |
Oct 17, 2011 | 10.40 | 10.45 | 9.790 | 9.850 | 348,673 | -0.50(-4.83%) |
Oct 14, 2011 | 10.62 | 10.73 | 10.11 | 10.35 | 413,237 | -0.08(-0.77%) |
Oct 13, 2011 | 10.46 | 10.51 | 10.02 | 10.43 | 308,811 | -0.21(-1.97%) |
Oct 12, 2011 | 10.08 | 10.72 | 10.03 | 10.64 | 488,476 | +0.65(+6.51%) |
Oct 11, 2011 | 9.870 | 10.15 | 9.790 | 9.990 | 529,025 | -0.01(-0.10%) |
Oct 10, 2011 | 9.800 | 10.28 | 9.780 | 10.00 | 711,287 | +0.34(+3.52%) |
Oct 07, 2011 | 9.710 | 9.790 | 9.450 | 9.660 | 536,123 | +0.04(+0.42%) |
Oct 06, 2011 | 9.430 | 9.650 | 9.410 | 9.620 | 715,625 | -0.03(-0.31%) |
Oct 05, 2011 | 9.030 | 9.690 | 8.850 | 9.650 | 746,265 | +0.62(+6.87%) |
Oct 04, 2011 | 8.370 | 9.060 | 8.000 | 9.030 | 934,035 | +0.51(+5.99%) |
Oct 03, 2011 | 9.010 | 9.130 | 8.470 | 8.520 | 618,883 | -0.61(-6.68%) |
Sep 30, 2011 | 9.310 | 9.340 | 9.020 | 9.130 | 426,314 | -0.37(-3.89%) |
Sep 29, 2011 | 9.490 | 9.760 | 9.210 | 9.500 | 203,489 | +0.27(+2.93%) |
Sep 28, 2011 | 9.440 | 9.480 | 9.170 | 9.230 | 284,880 | -0.20(-2.12%) |
Sep 27, 2011 | 9.380 | 9.860 | 9.340 | 9.430 | 343,446 | +0.28(+3.06%) |
Sep 26, 2011 | 9.150 | 9.200 | 8.800 | 9.150 | 297,144 | +0.12(+1.33%) |
Sep 23, 2011 | 9.010 | 9.310 | 8.960 | 9.030 | 1,322,428 | -0.08(-0.88%) |
Sep 22, 2011 | 9.230 | 9.230 | 8.950 | 9.110 | 1,245,937 | -0.31(-3.29%) |
Sep 21, 2011 | 9.780 | 9.817 | 9.420 | 9.420 | 352,153 | -0.36(-3.68%) |
Sep 20, 2011 | 9.750 | 10.17 | 9.730 | 9.780 | 385,621 | +0.07(+0.72%) |
Sep 19, 2011 | 9.950 | 9.990 | 9.520 | 9.710 | 598,791 | -0.44(-4.33%) |
Sep 16, 2011 | 10.22 | 10.28 | 9.940 | 10.15 | 416,846 | -0.05(-0.49%) |
Sep 15, 2011 | 9.970 | 10.44 | 9.950 | 10.20 | 729,943 | +0.28(+2.82%) |
Sep 14, 2011 | 9.770 | 10.08 | 9.390 | 9.920 | 570,653 | +0.23(+2.37%) |
Sep 13, 2011 | 9.900 | 9.920 | 9.500 | 9.690 | 812,441 | -0.15(-1.52%) |
Sep 12, 2011 | 9.770 | 9.920 | 9.535 | 9.840 | 483,936 | -0.06(-0.61%) |
Sep 09, 2011 | 10.03 | 10.09 | 9.800 | 9.900 | 546,693 | -0.28(-2.75%) |
Sep 08, 2011 | 10.48 | 10.53 | 10.10 | 10.18 | 350,631 | -0.37(-3.51%) |
Sep 07, 2011 | 10.52 | 10.68 | 10.44 | 10.55 | 512,258 | +0.22(+2.13%) |
Sep 06, 2011 | 10.27 | 10.44 | 10.20 | 10.33 | 655,043 | -0.30(-2.82%) |
Sep 02, 2011 | 10.65 | 10.90 | 10.45 | 10.63 | 507,889 | -0.27(-2.48%) |