Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 9.310 | 9.360 | 9.020 | 9.360 | 323,156 | +0.50(+5.64%) |
Nov 29, 2011 | 9.050 | 9.130 | 8.810 | 8.860 | 241,518 | -0.16(-1.77%) |
Nov 28, 2011 | 8.970 | 9.100 | 8.640 | 9.020 | 177,956 | +0.49(+5.74%) |
Nov 25, 2011 | 8.600 | 8.950 | 8.530 | 8.530 | 68,113 | -0.12(-1.39%) |
Nov 23, 2011 | 8.820 | 8.965 | 8.580 | 8.650 | 120,067 | -0.34(-3.78%) |
Nov 22, 2011 | 9.230 | 9.260 | 8.903 | 8.990 | 170,186 | -0.23(-2.49%) |
Nov 21, 2011 | 9.370 | 9.610 | 9.010 | 9.220 | 128,276 | -0.46(-4.75%) |
Nov 18, 2011 | 9.940 | 10.11 | 9.570 | 9.680 | 163,934 | -0.19(-1.93%) |
Nov 17, 2011 | 10.53 | 10.60 | 9.770 | 9.870 | 86,733 | -0.70(-6.62%) |
Nov 16, 2011 | 10.61 | 11.09 | 10.53 | 10.57 | 64,994 | -0.23(-2.13%) |
Nov 15, 2011 | 10.33 | 10.88 | 10.23 | 10.80 | 42,596 | +0.36(+3.45%) |
Nov 14, 2011 | 10.67 | 10.86 | 10.26 | 10.44 | 72,201 | -0.35(-3.24%) |
Nov 11, 2011 | 10.32 | 10.80 | 10.23 | 10.79 | 86,862 | +0.66(+6.52%) |
Nov 10, 2011 | 10.29 | 10.30 | 9.980 | 10.13 | 73,055 | +0.02(+0.20%) |
Nov 09, 2011 | 10.68 | 10.90 | 10.09 | 10.11 | 149,705 | -1.03(-9.25%) |
Nov 08, 2011 | 10.89 | 11.17 | 10.52 | 11.14 | 68,619 | +0.38(+3.53%) |
Nov 07, 2011 | 10.61 | 10.92 | 10.30 | 10.76 | 85,116 | +0.03(+0.28%) |
Nov 04, 2011 | 10.85 | 11.01 | 10.51 | 10.73 | 109,093 | -0.25(-2.28%) |
Nov 03, 2011 | 10.40 | 11.08 | 9.770 | 10.98 | 140,891 | +0.49(+4.67%) |
Nov 02, 2011 | 10.38 | 10.50 | 10.12 | 10.49 | 127,966 | +0.40(+3.96%) |
Nov 01, 2011 | 10.06 | 10.53 | 10.01 | 10.09 | 166,644 | -0.53(-4.99%) |
Oct 31, 2011 | 10.89 | 11.01 | 10.61 | 10.62 | 118,446 | -0.53(-4.75%) |
Oct 28, 2011 | 11.28 | 11.40 | 11.08 | 11.15 | 170,721 | -0.25(-2.19%) |
Oct 27, 2011 | 11.31 | 11.59 | 10.90 | 11.40 | 212,967 | +0.50(+4.59%) |
Oct 26, 2011 | 10.59 | 10.98 | 10.36 | 10.90 | 116,414 | +0.52(+5.01%) |
Oct 25, 2011 | 10.82 | 10.90 | 10.30 | 10.38 | 125,860 | -0.54(-4.95%) |
Oct 24, 2011 | 10.43 | 10.95 | 10.43 | 10.92 | 122,618 | +0.56(+5.41%) |
Oct 21, 2011 | 10.46 | 10.49 | 10.07 | 10.36 | 118,204 | +0.14(+1.37%) |
Oct 20, 2011 | 10.38 | 10.56 | 9.820 | 10.22 | 179,871 | -0.16(-1.54%) |
Oct 19, 2011 | 10.75 | 10.84 | 10.12 | 10.38 | 131,072 | -0.42(-3.89%) |
Oct 18, 2011 | 10.18 | 10.88 | 10.06 | 10.80 | 129,096 | +0.65(+6.40%) |
Oct 17, 2011 | 10.59 | 10.74 | 10.07 | 10.15 | 121,497 | -0.56(-5.23%) |
Oct 14, 2011 | 10.63 | 10.80 | 10.50 | 10.71 | 132,331 | +0.30(+2.88%) |
Oct 13, 2011 | 10.22 | 10.47 | 10.11 | 10.41 | 72,234 | +0.06(+0.58%) |
Oct 12, 2011 | 10.14 | 10.54 | 10.14 | 10.35 | 100,906 | +0.35(+3.50%) |
Oct 11, 2011 | 9.780 | 10.11 | 9.760 | 10.00 | 140,967 | +0.09(+0.91%) |
Oct 10, 2011 | 9.590 | 9.930 | 9.490 | 9.910 | 121,250 | +0.61(+6.56%) |
Oct 07, 2011 | 9.460 | 9.590 | 9.070 | 9.300 | 199,504 | -0.11(-1.17%) |
Oct 06, 2011 | 9.180 | 9.450 | 8.680 | 9.410 | 174,541 | +0.72(+8.29%) |
Oct 05, 2011 | 8.230 | 8.800 | 8.030 | 8.690 | 178,802 | +0.50(+6.11%) |
Oct 04, 2011 | 7.570 | 8.200 | 7.340 | 8.190 | 396,056 | +0.53(+6.92%) |
Oct 03, 2011 | 8.420 | 8.650 | 7.650 | 7.660 | 221,459 | -0.85(-9.99%) |
Sep 30, 2011 | 8.620 | 8.945 | 8.490 | 8.510 | 204,309 | -0.29(-3.30%) |
Sep 29, 2011 | 8.780 | 9.000 | 8.380 | 8.800 | 129,887 | +0.36(+4.27%) |
Sep 28, 2011 | 9.130 | 9.230 | 8.400 | 8.440 | 241,240 | -0.67(-7.35%) |
Sep 27, 2011 | 9.200 | 9.620 | 8.930 | 9.110 | 185,363 | +0.26(+2.94%) |
Sep 26, 2011 | 8.170 | 8.890 | 8.100 | 8.850 | 210,531 | +0.80(+9.94%) |
Sep 23, 2011 | 8.390 | 8.450 | 7.890 | 8.050 | 198,643 | -0.32(-3.82%) |
Sep 22, 2011 | 8.500 | 8.810 | 8.120 | 8.370 | 223,663 | -0.56(-6.27%) |
Sep 21, 2011 | 9.480 | 9.650 | 8.880 | 8.930 | 283,334 | -0.61(-6.39%) |
Sep 20, 2011 | 9.680 | 9.960 | 9.510 | 9.540 | 269,655 | -0.08(-0.83%) |
Sep 19, 2011 | 9.410 | 9.750 | 9.320 | 9.620 | 231,554 | +0.00(+0.00%) |
Sep 16, 2011 | 9.580 | 9.830 | 9.520 | 9.620 | 278,464 | +0.12(+1.26%) |
Sep 15, 2011 | 9.510 | 9.690 | 9.360 | 9.500 | 208,909 | +0.11(+1.17%) |
Sep 14, 2011 | 9.550 | 9.610 | 9.220 | 9.390 | 299,732 | -0.06(-0.63%) |
Sep 13, 2011 | 9.280 | 9.520 | 9.070 | 9.450 | 286,537 | +0.22(+2.38%) |
Sep 12, 2011 | 8.660 | 9.250 | 8.590 | 9.230 | 383,328 | +0.40(+4.53%) |
Sep 09, 2011 | 9.730 | 9.920 | 8.460 | 8.830 | 717,306 | -1.12(-11.26%) |
Sep 08, 2011 | 10.06 | 10.81 | 9.520 | 9.950 | 519,388 | -1.39(-12.26%) |
Sep 07, 2011 | 10.43 | 11.38 | 10.43 | 11.34 | 248,230 | +0.95(+9.14%) |
Sep 06, 2011 | 10.03 | 10.59 | 9.980 | 10.39 | 164,842 | -0.10(-0.95%) |
Sep 02, 2011 | 10.57 | 10.91 | 10.38 | 10.49 | 165,050 | -0.40(-3.67%) |