Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 8.288 | 8.349 | 8.044 | 8.188 | 2,527,890 | +0.22(+2.71%) |
Nov 29, 2011 | 7.976 | 8.003 | 7.924 | 7.972 | 1,318,877 | -0.02(-0.21%) |
Nov 28, 2011 | 7.983 | 8.055 | 7.921 | 7.989 | 1,625,327 | +0.28(+3.65%) |
Nov 25, 2011 | 7.777 | 7.815 | 7.705 | 7.708 | 524,496 | -0.13(-1.62%) |
Nov 23, 2011 | 7.887 | 7.935 | 7.784 | 7.835 | 1,145,253 | -0.13(-1.68%) |
Nov 22, 2011 | 8.020 | 8.020 | 7.924 | 7.969 | 889,156 | -0.04(-0.51%) |
Nov 21, 2011 | 8.178 | 8.209 | 7.952 | 8.010 | 1,227,531 | -0.29(-3.47%) |
Nov 18, 2011 | 8.504 | 8.535 | 8.277 | 8.298 | 836,586 | -0.14(-1.71%) |
Nov 17, 2011 | 8.727 | 8.754 | 8.387 | 8.442 | 1,320,895 | -0.29(-3.38%) |
Nov 16, 2011 | 8.953 | 8.991 | 8.689 | 8.737 | 1,069,045 | -0.35(-3.85%) |
Nov 15, 2011 | 9.059 | 9.169 | 9.028 | 9.087 | 866,689 | -0.04(-0.45%) |
Nov 14, 2011 | 9.131 | 9.224 | 9.064 | 9.128 | 580,884 | -0.12(-1.26%) |
Nov 11, 2011 | 9.190 | 9.382 | 9.145 | 9.244 | 754,170 | +0.14(+1.51%) |
Nov 10, 2011 | 9.022 | 9.135 | 8.795 | 9.107 | 1,428,138 | +0.19(+2.08%) |
Nov 09, 2011 | 8.994 | 9.121 | 8.888 | 8.922 | 1,279,410 | -0.33(-3.52%) |
Nov 08, 2011 | 9.217 | 9.265 | 9.059 | 9.248 | 801,193 | +0.07(+0.71%) |
Nov 07, 2011 | 9.145 | 9.255 | 9.097 | 9.183 | 1,140,930 | +0.07(+0.79%) |
Nov 04, 2011 | 9.100 | 9.244 | 9.025 | 9.111 | 1,356,172 | -0.07(-0.75%) |
Nov 03, 2011 | 8.826 | 9.289 | 8.617 | 9.179 | 2,932,592 | +0.48(+5.52%) |
Nov 02, 2011 | 8.627 | 8.806 | 8.541 | 8.699 | 1,650,128 | +0.21(+2.46%) |
Nov 01, 2011 | 8.559 | 8.692 | 8.435 | 8.490 | 1,290,067 | -0.35(-3.96%) |
Oct 31, 2011 | 8.998 | 9.039 | 8.823 | 8.840 | 995,778 | -0.21(-2.27%) |
Oct 28, 2011 | 8.980 | 9.128 | 8.946 | 9.046 | 1,346,664 | +0.01(+0.15%) |
Oct 27, 2011 | 8.895 | 9.073 | 8.895 | 9.032 | 1,053,580 | +0.38(+4.40%) |
Oct 26, 2011 | 8.768 | 8.768 | 8.456 | 8.651 | 1,315,515 | +0.04(+0.44%) |
Oct 25, 2011 | 8.809 | 8.812 | 8.596 | 8.614 | 1,503,150 | -0.28(-3.16%) |
Oct 24, 2011 | 8.888 | 9.046 | 8.833 | 8.895 | 1,347,513 | +0.06(+0.70%) |
Oct 21, 2011 | 8.867 | 8.891 | 8.730 | 8.833 | 820,908 | +0.10(+1.14%) |
Oct 20, 2011 | 8.754 | 8.771 | 8.483 | 8.734 | 1,732,013 | -0.04(-0.47%) |
Oct 19, 2011 | 9.004 | 9.063 | 8.744 | 8.775 | 942,429 | -0.27(-2.99%) |
Oct 18, 2011 | 9.042 | 9.124 | 8.775 | 9.046 | 1,085,569 | +0.03(+0.38%) |
Oct 17, 2011 | 9.327 | 9.361 | 8.994 | 9.011 | 762,832 | -0.34(-3.67%) |
Oct 14, 2011 | 9.286 | 9.364 | 9.145 | 9.354 | 892,595 | +0.21(+2.29%) |
Oct 13, 2011 | 9.193 | 9.207 | 9.052 | 9.145 | 1,312,931 | -0.11(-1.19%) |
Oct 12, 2011 | 9.145 | 9.412 | 9.131 | 9.255 | 1,017,047 | +0.24(+2.66%) |
Oct 11, 2011 | 9.354 | 9.354 | 8.950 | 9.015 | 1,155,051 | -0.35(-3.73%) |
Oct 10, 2011 | 9.207 | 9.443 | 9.207 | 9.364 | 370,772 | +0.33(+3.60%) |
Oct 07, 2011 | 9.272 | 9.282 | 9.015 | 9.039 | 1,557,388 | -0.19(-2.08%) |
Oct 06, 2011 | 8.915 | 9.344 | 8.915 | 9.231 | 1,841,720 | +0.53(+6.15%) |
Oct 05, 2011 | 8.456 | 8.744 | 8.171 | 8.696 | 1,952,708 | +0.31(+3.72%) |
Oct 04, 2011 | 8.325 | 8.394 | 7.935 | 8.384 | 2,877,564 | -0.06(-0.73%) |
Oct 03, 2011 | 8.768 | 8.840 | 8.421 | 8.445 | 1,113,896 | -0.41(-4.68%) |
Sep 30, 2011 | 8.740 | 9.028 | 8.665 | 8.860 | 1,347,376 | -0.07(-0.73%) |
Sep 29, 2011 | 9.207 | 9.340 | 8.710 | 8.926 | 988,822 | -0.14(-1.51%) |
Sep 28, 2011 | 9.395 | 9.419 | 9.028 | 9.063 | 976,501 | -0.33(-3.50%) |
Sep 27, 2011 | 9.471 | 9.687 | 9.320 | 9.392 | 1,042,612 | +0.11(+1.22%) |
Sep 26, 2011 | 9.094 | 9.292 | 8.812 | 9.279 | 903,904 | +0.23(+2.58%) |
Sep 23, 2011 | 8.778 | 9.100 | 8.703 | 9.046 | 947,448 | +0.26(+2.97%) |
Sep 22, 2011 | 8.936 | 8.994 | 8.675 | 8.785 | 1,704,130 | -0.53(-5.74%) |
Sep 21, 2011 | 9.800 | 9.820 | 9.320 | 9.320 | 1,068,876 | -0.49(-4.97%) |
Sep 20, 2011 | 9.827 | 10.05 | 9.728 | 9.807 | 1,013,121 | -0.02(-0.21%) |
Sep 19, 2011 | 9.707 | 9.865 | 9.546 | 9.827 | 1,420,270 | -0.10(-1.04%) |
Sep 16, 2011 | 9.748 | 9.954 | 9.646 | 9.930 | 1,069,719 | +0.23(+2.33%) |
Sep 15, 2011 | 9.683 | 9.721 | 9.580 | 9.704 | 774,964 | +0.15(+1.58%) |
Sep 14, 2011 | 9.460 | 9.704 | 9.289 | 9.553 | 1,289,877 | +0.18(+1.94%) |
Sep 13, 2011 | 9.018 | 9.412 | 9.018 | 9.371 | 1,638,900 | +0.36(+4.00%) |
Sep 12, 2011 | 8.648 | 9.032 | 8.627 | 9.011 | 1,302,808 | +0.26(+2.98%) |
Sep 09, 2011 | 9.025 | 9.073 | 8.682 | 8.751 | 1,003,632 | -0.36(-3.99%) |
Sep 08, 2011 | 9.142 | 9.262 | 9.066 | 9.114 | 842,492 | -0.08(-0.86%) |
Sep 07, 2011 | 8.932 | 9.207 | 8.847 | 9.193 | 670,553 | +0.37(+4.24%) |
Sep 06, 2011 | 8.662 | 8.871 | 8.600 | 8.819 | 1,041,690 | -0.12(-1.38%) |
Sep 02, 2011 | 9.004 | 9.107 | 8.922 | 8.943 | 1,117,116 | -0.31(-3.30%) |