Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 8.815 | 8.880 | 8.463 | 8.857 | 59,015,688 | +0.51(+6.05%) |
Nov 29, 2011 | 8.329 | 8.580 | 8.296 | 8.352 | 42,998,868 | -0.04(-0.43%) |
Nov 28, 2011 | 8.280 | 8.401 | 8.240 | 8.388 | 35,125,260 | +0.38(+4.71%) |
Nov 25, 2011 | 8.116 | 8.227 | 7.981 | 8.011 | 23,776,938 | -0.19(-2.32%) |
Nov 23, 2011 | 8.362 | 8.362 | 8.171 | 8.201 | 37,791,596 | -0.30(-3.51%) |
Nov 22, 2011 | 8.539 | 8.647 | 8.427 | 8.500 | 30,973,984 | -0.10(-1.15%) |
Nov 21, 2011 | 8.588 | 8.659 | 8.358 | 8.598 | 42,553,180 | -0.15(-1.69%) |
Nov 18, 2011 | 8.742 | 8.788 | 8.618 | 8.746 | 42,949,796 | +0.08(+0.91%) |
Nov 17, 2011 | 8.923 | 9.011 | 8.582 | 8.667 | 51,532,152 | -0.25(-2.80%) |
Nov 16, 2011 | 8.775 | 9.054 | 8.733 | 8.916 | 46,195,660 | +0.04(+0.44%) |
Nov 15, 2011 | 8.792 | 8.972 | 8.752 | 8.877 | 35,984,052 | +0.02(+0.19%) |
Nov 14, 2011 | 8.926 | 8.939 | 8.742 | 8.860 | 34,046,812 | -0.09(-0.99%) |
Nov 11, 2011 | 8.923 | 9.044 | 8.865 | 8.949 | 35,111,396 | +0.21(+2.46%) |
Nov 10, 2011 | 8.813 | 8.855 | 8.627 | 8.735 | 48,286,488 | +0.16(+1.86%) |
Nov 09, 2011 | 8.920 | 8.936 | 8.539 | 8.575 | 66,546,976 | -0.68(-7.38%) |
Nov 08, 2011 | 9.301 | 9.308 | 9.115 | 9.259 | 43,856,136 | +0.05(+0.53%) |
Nov 07, 2011 | 8.962 | 9.259 | 8.962 | 9.210 | 62,393,096 | +0.25(+2.76%) |
Nov 04, 2011 | 8.904 | 8.982 | 8.744 | 8.962 | 40,484,660 | +0.09(+1.03%) |
Nov 03, 2011 | 8.829 | 8.904 | 8.692 | 8.871 | 41,452,428 | +0.15(+1.68%) |
Nov 02, 2011 | 8.692 | 8.847 | 8.569 | 8.725 | 39,569,144 | +0.21(+2.41%) |
Nov 01, 2011 | 8.269 | 8.637 | 8.217 | 8.520 | 71,782,392 | -0.27(-3.11%) |
Oct 31, 2011 | 9.031 | 9.044 | 8.793 | 8.793 | 68,635,160 | -0.21(-2.28%) |
Oct 28, 2011 | 8.748 | 9.028 | 8.715 | 8.998 | 67,470,720 | +0.23(+2.67%) |
Oct 27, 2011 | 8.181 | 8.949 | 8.494 | 8.764 | 78,286,792 | +0.58(+7.12%) |
Oct 26, 2011 | 8.188 | 8.233 | 7.983 | 8.181 | 43,576,636 | +0.17(+2.11%) |
Oct 25, 2011 | 8.168 | 8.178 | 7.908 | 8.012 | 53,218,600 | -0.08(-1.01%) |
Oct 24, 2011 | 7.761 | 8.110 | 7.758 | 8.093 | 51,180,132 | +0.30(+3.84%) |
Oct 21, 2011 | 7.598 | 7.810 | 7.585 | 7.794 | 37,327,608 | +0.27(+3.59%) |
Oct 20, 2011 | 7.650 | 7.677 | 7.335 | 7.524 | 54,229,520 | -0.19(-2.45%) |
Oct 19, 2011 | 7.800 | 7.888 | 7.654 | 7.712 | 36,686,056 | -0.17(-2.15%) |
Oct 18, 2011 | 7.699 | 7.930 | 7.598 | 7.882 | 42,321,284 | +0.17(+2.24%) |
Oct 17, 2011 | 8.018 | 8.054 | 7.650 | 7.709 | 39,662,660 | -0.38(-4.67%) |
Oct 14, 2011 | 8.022 | 8.103 | 7.895 | 8.087 | 33,367,446 | +0.18(+2.26%) |
Oct 13, 2011 | 7.865 | 7.914 | 7.703 | 7.908 | 40,692,216 | -0.07(-0.86%) |
Oct 12, 2011 | 7.875 | 8.105 | 7.869 | 7.976 | 39,958,612 | +0.21(+2.64%) |
Oct 11, 2011 | 7.559 | 7.810 | 7.524 | 7.771 | 37,326,244 | +0.10(+1.32%) |
Oct 10, 2011 | 7.527 | 7.680 | 7.520 | 7.670 | 34,497,532 | +0.32(+4.39%) |
Oct 07, 2011 | 7.673 | 7.693 | 7.273 | 7.348 | 52,912,436 | -0.25(-3.26%) |
Oct 06, 2011 | 7.582 | 7.598 | 7.471 | 7.595 | 73,788,888 | +0.44(+6.19%) |
Oct 05, 2011 | 7.146 | 7.169 | 7.003 | 7.152 | 58,030,004 | +0.06(+0.87%) |
Oct 04, 2011 | 6.892 | 7.097 | 6.758 | 7.091 | 66,548,628 | +0.09(+1.30%) |
Oct 03, 2011 | 7.192 | 7.279 | 6.990 | 6.999 | 58,450,412 | -0.31(-4.23%) |
Sep 30, 2011 | 7.468 | 7.520 | 7.211 | 7.309 | 65,002,480 | -0.28(-3.65%) |
Sep 29, 2011 | 7.716 | 7.745 | 7.488 | 7.585 | 43,959,848 | -0.02(-0.30%) |
Sep 28, 2011 | 7.748 | 7.872 | 7.598 | 7.608 | 46,156,248 | -0.21(-2.63%) |
Sep 27, 2011 | 8.005 | 8.028 | 7.779 | 7.813 | 50,078,824 | +0.01(+0.13%) |
Sep 26, 2011 | 7.530 | 7.807 | 7.331 | 7.803 | 51,692,388 | +0.29(+3.81%) |
Sep 23, 2011 | 7.478 | 7.605 | 7.426 | 7.517 | 51,607,984 | +0.01(+0.09%) |
Sep 22, 2011 | 7.608 | 7.748 | 7.364 | 7.511 | 62,248,560 | -0.51(-6.37%) |
Sep 21, 2011 | 8.269 | 8.386 | 8.015 | 8.022 | 49,411,920 | -0.33(-3.94%) |
Sep 20, 2011 | 8.458 | 8.556 | 8.311 | 8.350 | 33,049,826 | -0.11(-1.31%) |
Sep 19, 2011 | 8.331 | 8.497 | 8.220 | 8.461 | 40,664,344 | -0.13(-1.48%) |
Sep 16, 2011 | 8.735 | 8.764 | 8.562 | 8.588 | 40,400,748 | -0.14(-1.64%) |
Sep 15, 2011 | 8.774 | 8.839 | 8.656 | 8.731 | 30,291,078 | +0.09(+1.02%) |
Sep 14, 2011 | 8.608 | 8.751 | 8.380 | 8.643 | 38,841,036 | +0.05(+0.61%) |
Sep 13, 2011 | 8.611 | 8.627 | 8.471 | 8.591 | 36,449,612 | +0.01(+0.15%) |
Sep 12, 2011 | 8.477 | 8.591 | 8.328 | 8.578 | 46,527,316 | -0.06(-0.72%) |
Sep 09, 2011 | 8.809 | 8.822 | 8.595 | 8.640 | 47,915,576 | -0.41(-4.50%) |
Sep 08, 2011 | 8.985 | 9.128 | 8.959 | 9.047 | 31,270,044 | -0.12(-1.31%) |
Sep 07, 2011 | 9.011 | 9.220 | 8.972 | 9.168 | 27,838,312 | +0.24(+2.72%) |
Sep 06, 2011 | 8.533 | 8.933 | 8.520 | 8.925 | 42,671,060 | -0.14(-1.56%) |
Sep 02, 2011 | 9.161 | 9.513 | 8.764 | 9.067 | 74,497,592 | -0.40(-4.26%) |