Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 9.674 | 9.674 | 9.457 | 9.580 | 1,428,160 | +0.27(+2.86%) |
Nov 29, 2011 | 9.299 | 9.390 | 9.261 | 9.314 | 877,979 | -0.11(-1.21%) |
Nov 28, 2011 | 9.466 | 9.495 | 9.349 | 9.428 | 707,527 | +0.09(+0.94%) |
Nov 25, 2011 | 9.460 | 9.548 | 9.329 | 9.340 | 470,400 | -0.16(-1.69%) |
Nov 23, 2011 | 9.542 | 9.601 | 9.487 | 9.501 | 512,748 | +0.01(+0.09%) |
Nov 22, 2011 | 9.493 | 9.551 | 9.452 | 9.493 | 730,455 | +0.06(+0.65%) |
Nov 21, 2011 | 9.598 | 9.598 | 9.431 | 9.431 | 513,770 | -0.23(-2.33%) |
Nov 18, 2011 | 9.735 | 9.756 | 9.653 | 9.656 | 259,411 | -0.08(-0.78%) |
Nov 17, 2011 | 9.724 | 9.884 | 9.683 | 9.732 | 498,637 | -0.09(-0.92%) |
Nov 16, 2011 | 9.721 | 9.934 | 9.721 | 9.823 | 649,929 | +0.04(+0.39%) |
Nov 15, 2011 | 9.706 | 9.794 | 9.677 | 9.785 | 435,942 | +0.08(+0.81%) |
Nov 14, 2011 | 9.756 | 9.770 | 9.668 | 9.706 | 343,704 | -0.09(-0.90%) |
Nov 11, 2011 | 9.791 | 9.838 | 9.686 | 9.794 | 669,568 | +0.07(+0.69%) |
Nov 10, 2011 | 9.756 | 9.832 | 9.715 | 9.727 | 754,852 | -0.02(-0.18%) |
Nov 09, 2011 | 9.762 | 9.832 | 9.727 | 9.744 | 650,134 | -0.22(-2.17%) |
Nov 08, 2011 | 9.975 | 9.984 | 9.928 | 9.961 | 555,257 | +0.01(+0.06%) |
Nov 07, 2011 | 9.864 | 9.961 | 9.849 | 9.955 | 350,808 | +0.07(+0.71%) |
Nov 04, 2011 | 9.984 | 10.07 | 9.829 | 9.884 | 381,116 | -0.12(-1.17%) |
Nov 03, 2011 | 10.05 | 10.05 | 9.887 | 10.00 | 480,269 | +0.04(+0.41%) |
Nov 02, 2011 | 9.873 | 9.972 | 9.779 | 9.961 | 890,761 | +0.33(+3.43%) |
Nov 01, 2011 | 9.744 | 9.826 | 9.583 | 9.630 | 713,263 | -0.26(-2.60%) |
Oct 31, 2011 | 9.867 | 10.01 | 9.741 | 9.887 | 510,769 | -0.04(-0.38%) |
Oct 28, 2011 | 9.876 | 9.963 | 9.870 | 9.925 | 778,737 | -0.15(-1.48%) |
Oct 27, 2011 | 9.841 | 10.09 | 9.814 | 10.07 | 1,258,159 | +0.25(+2.50%) |
Oct 26, 2011 | 9.782 | 9.858 | 9.727 | 9.829 | 419,113 | +0.15(+1.51%) |
Oct 25, 2011 | 9.709 | 9.738 | 9.639 | 9.683 | 515,962 | -0.08(-0.87%) |
Oct 24, 2011 | 9.481 | 9.767 | 9.481 | 9.767 | 786,572 | +0.29(+3.09%) |
Oct 21, 2011 | 9.493 | 9.586 | 9.463 | 9.475 | 707,370 | +0.01(+0.12%) |
Oct 20, 2011 | 9.615 | 9.648 | 9.416 | 9.463 | 1,134,913 | -0.21(-2.15%) |
Oct 19, 2011 | 9.656 | 9.724 | 9.592 | 9.671 | 742,925 | +0.04(+0.39%) |
Oct 18, 2011 | 9.419 | 9.648 | 9.402 | 9.633 | 742,259 | +0.17(+1.76%) |
Oct 17, 2011 | 9.504 | 9.507 | 9.387 | 9.466 | 962,149 | -0.04(-0.37%) |
Oct 14, 2011 | 9.522 | 9.559 | 9.428 | 9.501 | 1,390,311 | -0.18(-1.81%) |
Oct 13, 2011 | 9.610 | 9.709 | 9.580 | 9.677 | 1,640,616 | -0.06(-0.66%) |
Oct 12, 2011 | 9.662 | 9.832 | 9.648 | 9.741 | 974,456 | +0.10(+1.03%) |
Oct 11, 2011 | 9.583 | 9.659 | 9.525 | 9.642 | 404,669 | -0.06(-0.66%) |
Oct 10, 2011 | 9.536 | 9.735 | 9.519 | 9.706 | 683,826 | +0.28(+2.98%) |
Oct 07, 2011 | 9.519 | 9.630 | 9.405 | 9.425 | 830,524 | -0.42(-4.25%) |
Oct 06, 2011 | 9.899 | 9.902 | 9.738 | 9.844 | 1,146,429 | -0.06(-0.59%) |
Oct 05, 2011 | 9.785 | 9.925 | 9.721 | 9.902 | 776,502 | +0.25(+2.54%) |
Oct 04, 2011 | 9.440 | 9.656 | 9.381 | 9.656 | 1,392,249 | +0.28(+2.96%) |
Oct 03, 2011 | 9.604 | 9.688 | 9.364 | 9.378 | 1,216,132 | -0.30(-3.05%) |
Sep 30, 2011 | 9.586 | 9.946 | 9.586 | 9.674 | 1,268,514 | -0.01(-0.06%) |
Sep 29, 2011 | 9.727 | 9.785 | 9.569 | 9.680 | 631,961 | +0.15(+1.60%) |
Sep 28, 2011 | 9.648 | 9.744 | 9.528 | 9.528 | 587,241 | -0.09(-0.94%) |
Sep 27, 2011 | 9.548 | 9.738 | 9.487 | 9.618 | 899,977 | +0.20(+2.14%) |
Sep 26, 2011 | 9.194 | 9.428 | 9.133 | 9.416 | 1,269,492 | +0.23(+2.48%) |
Sep 23, 2011 | 9.367 | 9.367 | 9.077 | 9.188 | 666,522 | +0.27(+3.05%) |
Sep 22, 2011 | 9.068 | 9.083 | 8.861 | 8.916 | 1,014,763 | -0.63(-6.56%) |
Sep 21, 2011 | 9.653 | 9.700 | 9.542 | 9.542 | 837,279 | -0.13(-1.33%) |
Sep 20, 2011 | 9.715 | 9.858 | 9.671 | 9.671 | 789,806 | -0.04(-0.45%) |
Sep 19, 2011 | 9.738 | 9.776 | 9.697 | 9.715 | 602,012 | -0.14(-1.45%) |
Sep 16, 2011 | 9.931 | 9.931 | 9.791 | 9.858 | 1,533,009 | -0.20(-2.01%) |
Sep 15, 2011 | 10.00 | 10.07 | 9.946 | 10.06 | 1,619,698 | +0.17(+1.72%) |
Sep 14, 2011 | 9.832 | 9.931 | 9.800 | 9.890 | 1,050,216 | -0.14(-1.40%) |
Sep 13, 2011 | 10.06 | 10.11 | 9.969 | 10.03 | 675,708 | -0.14(-1.41%) |
Sep 12, 2011 | 10.09 | 10.19 | 10.06 | 10.17 | 1,187,639 | -0.13(-1.28%) |
Sep 09, 2011 | 10.39 | 10.40 | 10.27 | 10.31 | 1,657,148 | -0.06(-0.59%) |
Sep 08, 2011 | 10.48 | 10.48 | 10.28 | 10.37 | 1,408,685 | -0.31(-2.90%) |
Sep 07, 2011 | 10.66 | 10.72 | 10.62 | 10.68 | 2,839,926 | +0.10(+0.94%) |
Sep 06, 2011 | 10.34 | 10.59 | 10.34 | 10.58 | 3,381,322 | +0.65(+6.54%) |
Sep 02, 2011 | 9.963 | 10.02 | 9.858 | 9.928 | 431,884 | -0.11(-1.08%) |