Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 9.014 | 9.375 | 8.920 | 9.353 | 346,426 | +0.61(+6.98%) |
Nov 29, 2011 | 8.854 | 8.865 | 8.698 | 8.743 | 485,221 | -0.13(-1.44%) |
Nov 28, 2011 | 8.909 | 8.926 | 8.759 | 8.870 | 150,505 | +0.22(+2.50%) |
Nov 25, 2011 | 8.632 | 8.793 | 8.626 | 8.654 | 57,280 | -0.01(-0.06%) |
Nov 23, 2011 | 8.926 | 8.926 | 8.654 | 8.660 | 111,655 | -0.32(-3.58%) |
Nov 22, 2011 | 9.048 | 9.131 | 8.965 | 8.981 | 62,681 | -0.06(-0.61%) |
Nov 21, 2011 | 9.203 | 9.264 | 9.020 | 9.037 | 151,120 | -0.30(-3.26%) |
Nov 18, 2011 | 9.292 | 9.380 | 9.253 | 9.342 | 94,382 | +0.06(+0.60%) |
Nov 17, 2011 | 9.286 | 9.408 | 9.214 | 9.286 | 296,308 | -0.01(-0.06%) |
Nov 16, 2011 | 9.364 | 9.488 | 9.264 | 9.292 | 111,193 | -0.18(-1.87%) |
Nov 15, 2011 | 9.303 | 9.541 | 9.242 | 9.469 | 113,444 | +0.16(+1.67%) |
Nov 14, 2011 | 9.580 | 9.619 | 9.292 | 9.314 | 109,878 | -0.31(-3.23%) |
Nov 11, 2011 | 9.580 | 9.730 | 9.580 | 9.624 | 168,029 | +0.16(+1.64%) |
Nov 10, 2011 | 9.569 | 9.569 | 9.380 | 9.469 | 287,969 | +0.02(+0.18%) |
Nov 09, 2011 | 9.752 | 9.924 | 9.430 | 9.452 | 137,956 | -0.53(-5.28%) |
Nov 08, 2011 | 9.907 | 10.02 | 9.608 | 9.979 | 93,933 | +0.15(+1.52%) |
Nov 07, 2011 | 9.874 | 9.979 | 9.646 | 9.829 | 72,262 | +0.06(+0.57%) |
Nov 04, 2011 | 9.752 | 9.818 | 9.669 | 9.774 | 43,999 | -0.04(-0.45%) |
Nov 03, 2011 | 9.757 | 9.857 | 9.480 | 9.818 | 126,013 | +0.14(+1.49%) |
Nov 02, 2011 | 9.680 | 9.779 | 9.497 | 9.674 | 118,627 | +0.15(+1.57%) |
Nov 01, 2011 | 9.552 | 9.852 | 9.480 | 9.524 | 135,584 | -0.37(-3.70%) |
Oct 31, 2011 | 9.813 | 10.00 | 9.735 | 9.890 | 101,695 | -0.08(-0.78%) |
Oct 28, 2011 | 10.05 | 10.15 | 9.941 | 9.968 | 140,732 | -0.14(-1.37%) |
Oct 27, 2011 | 9.846 | 10.16 | 9.696 | 10.11 | 282,458 | +0.53(+5.56%) |
Oct 26, 2011 | 9.663 | 9.663 | 9.391 | 9.574 | 125,532 | +0.05(+0.52%) |
Oct 25, 2011 | 9.641 | 9.730 | 9.497 | 9.524 | 135,824 | -0.22(-2.28%) |
Oct 24, 2011 | 9.425 | 9.802 | 9.386 | 9.746 | 145,415 | +0.30(+3.17%) |
Oct 21, 2011 | 9.353 | 9.469 | 9.164 | 9.447 | 200,708 | +0.23(+2.53%) |
Oct 20, 2011 | 9.131 | 9.231 | 8.926 | 9.214 | 75,735 | +0.10(+1.09%) |
Oct 19, 2011 | 9.253 | 9.269 | 9.070 | 9.114 | 78,085 | -0.14(-1.56%) |
Oct 18, 2011 | 9.026 | 9.386 | 8.953 | 9.258 | 164,984 | +0.30(+3.41%) |
Oct 17, 2011 | 9.020 | 9.075 | 8.898 | 8.953 | 142,792 | -0.14(-1.52%) |
Oct 14, 2011 | 9.269 | 9.286 | 9.048 | 9.092 | 241,404 | -0.10(-1.09%) |
Oct 13, 2011 | 9.098 | 9.281 | 9.037 | 9.192 | 54,937 | +0.03(+0.36%) |
Oct 12, 2011 | 9.142 | 9.220 | 8.998 | 9.159 | 130,111 | +0.08(+0.92%) |
Oct 11, 2011 | 9.092 | 9.170 | 9.020 | 9.075 | 114,110 | -0.11(-1.15%) |
Oct 10, 2011 | 8.926 | 9.192 | 8.926 | 9.181 | 132,941 | +0.39(+4.41%) |
Oct 07, 2011 | 9.125 | 9.175 | 8.737 | 8.793 | 144,758 | -0.32(-3.47%) |
Oct 06, 2011 | 9.131 | 9.142 | 8.953 | 9.109 | 128,980 | +0.13(+1.42%) |
Oct 05, 2011 | 9.086 | 9.086 | 8.754 | 8.981 | 140,205 | -0.12(-1.37%) |
Oct 04, 2011 | 8.385 | 9.286 | 8.385 | 9.106 | 225,803 | +0.68(+8.11%) |
Oct 03, 2011 | 8.718 | 8.816 | 8.412 | 8.423 | 264,773 | -0.30(-3.44%) |
Sep 30, 2011 | 8.620 | 8.860 | 8.620 | 8.724 | 272,755 | -0.03(-0.31%) |
Sep 29, 2011 | 8.707 | 8.773 | 8.565 | 8.751 | 105,773 | +0.27(+3.16%) |
Sep 28, 2011 | 9.029 | 9.046 | 8.478 | 8.483 | 183,849 | -0.51(-5.71%) |
Sep 27, 2011 | 8.876 | 9.193 | 8.849 | 8.997 | 162,002 | +0.28(+3.26%) |
Sep 26, 2011 | 8.713 | 8.811 | 8.510 | 8.713 | 113,114 | +0.06(+0.69%) |
Sep 23, 2011 | 8.510 | 8.762 | 8.478 | 8.653 | 234,871 | +0.17(+2.00%) |
Sep 22, 2011 | 8.390 | 8.696 | 8.385 | 8.483 | 215,143 | -0.14(-1.58%) |
Sep 21, 2011 | 8.915 | 8.980 | 8.620 | 8.620 | 184,748 | -0.27(-3.07%) |
Sep 20, 2011 | 8.975 | 9.068 | 8.816 | 8.893 | 195,002 | -0.02(-0.25%) |
Sep 19, 2011 | 8.920 | 9.051 | 8.887 | 8.915 | 108,980 | -0.16(-1.81%) |
Sep 16, 2011 | 9.139 | 9.204 | 8.991 | 9.079 | 355,013 | -0.02(-0.18%) |
Sep 15, 2011 | 9.095 | 9.100 | 8.997 | 9.095 | 70,151 | +0.07(+0.73%) |
Sep 14, 2011 | 8.969 | 9.090 | 8.822 | 9.029 | 167,565 | +0.15(+1.66%) |
Sep 13, 2011 | 8.876 | 8.958 | 8.784 | 8.882 | 156,735 | +0.04(+0.49%) |
Sep 12, 2011 | 8.707 | 8.866 | 8.647 | 8.838 | 99,072 | +0.01(+0.06%) |
Sep 09, 2011 | 8.947 | 8.947 | 8.762 | 8.833 | 206,222 | -0.18(-2.00%) |
Sep 08, 2011 | 9.073 | 9.253 | 8.953 | 9.013 | 165,870 | -0.02(-0.24%) |
Sep 07, 2011 | 8.920 | 9.068 | 8.789 | 9.035 | 129,753 | +0.23(+2.67%) |
Sep 06, 2011 | 8.582 | 8.838 | 8.565 | 8.800 | 131,962 | -0.01(-0.06%) |
Sep 02, 2011 | 8.756 | 8.958 | 8.729 | 8.805 | 205,759 | -0.13(-1.47%) |