Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 7.405 | 7.958 | 7.341 | 7.857 | 448,895 | +0.65(+9.08%) |
Nov 29, 2011 | 7.129 | 7.230 | 7.092 | 7.203 | 207,914 | +0.05(+0.64%) |
Nov 28, 2011 | 7.028 | 7.249 | 7.000 | 7.157 | 178,892 | +0.21(+3.05%) |
Nov 25, 2011 | 7.277 | 7.350 | 6.908 | 6.945 | 128,448 | -0.38(-5.16%) |
Nov 23, 2011 | 7.295 | 7.387 | 7.240 | 7.323 | 252,848 | -0.05(-0.63%) |
Nov 22, 2011 | 7.755 | 7.825 | 7.350 | 7.369 | 376,920 | -0.41(-5.21%) |
Nov 21, 2011 | 8.023 | 8.023 | 7.700 | 7.774 | 126,431 | -0.30(-3.76%) |
Nov 18, 2011 | 7.884 | 8.179 | 7.838 | 8.078 | 136,367 | +0.29(+3.66%) |
Nov 17, 2011 | 8.013 | 8.050 | 7.627 | 7.792 | 328,684 | -0.24(-2.98%) |
Nov 16, 2011 | 8.059 | 8.363 | 7.967 | 8.032 | 125,982 | -0.09(-1.13%) |
Nov 15, 2011 | 8.170 | 8.244 | 8.105 | 8.124 | 47,613 | -0.09(-1.13%) |
Nov 14, 2011 | 8.078 | 8.363 | 8.050 | 8.217 | 132,991 | +0.17(+2.07%) |
Nov 11, 2011 | 8.013 | 8.105 | 7.912 | 8.050 | 114,710 | +0.12(+1.51%) |
Nov 10, 2011 | 7.765 | 7.977 | 7.765 | 7.930 | 226,406 | +0.26(+3.36%) |
Nov 09, 2011 | 7.977 | 8.059 | 7.608 | 7.673 | 205,739 | -0.53(-6.40%) |
Nov 08, 2011 | 8.290 | 8.308 | 8.188 | 8.198 | 96,668 | -0.09(-1.11%) |
Nov 07, 2011 | 8.290 | 8.529 | 8.207 | 8.290 | 107,399 | -0.06(-0.66%) |
Nov 04, 2011 | 8.446 | 8.474 | 8.290 | 8.345 | 88,537 | -0.13(-1.52%) |
Nov 03, 2011 | 8.474 | 8.474 | 8.382 | 8.474 | 134,093 | +0.04(+0.44%) |
Nov 02, 2011 | 8.713 | 8.713 | 8.336 | 8.437 | 117,700 | -0.18(-2.03%) |
Nov 01, 2011 | 8.750 | 8.852 | 8.475 | 8.612 | 100,880 | -0.34(-3.81%) |
Oct 31, 2011 | 8.824 | 9.054 | 8.732 | 8.953 | 130,804 | +0.07(+0.83%) |
Oct 28, 2011 | 8.594 | 8.888 | 8.594 | 8.879 | 109,781 | +0.23(+2.66%) |
Oct 27, 2011 | 8.870 | 8.888 | 8.575 | 8.649 | 107,021 | -0.03(-0.32%) |
Oct 26, 2011 | 8.778 | 8.934 | 8.456 | 8.677 | 126,792 | +0.00(+0.00%) |
Oct 25, 2011 | 8.603 | 8.769 | 8.431 | 8.677 | 141,134 | +0.08(+0.96%) |
Oct 24, 2011 | 8.474 | 8.778 | 8.465 | 8.594 | 127,423 | +0.16(+1.86%) |
Oct 21, 2011 | 8.382 | 8.511 | 8.267 | 8.437 | 76,982 | +0.16(+1.89%) |
Oct 20, 2011 | 8.327 | 8.400 | 8.059 | 8.280 | 121,051 | -0.13(-1.53%) |
Oct 19, 2011 | 8.115 | 8.409 | 8.096 | 8.409 | 173,579 | +0.29(+3.63%) |
Oct 18, 2011 | 7.774 | 8.244 | 7.737 | 8.115 | 111,298 | +0.32(+4.14%) |
Oct 17, 2011 | 7.967 | 7.967 | 7.765 | 7.792 | 88,794 | -0.19(-2.42%) |
Oct 14, 2011 | 7.802 | 8.170 | 7.802 | 7.986 | 206,469 | +0.27(+3.46%) |
Oct 13, 2011 | 7.783 | 7.811 | 7.553 | 7.719 | 175,112 | -0.13(-1.64%) |
Oct 12, 2011 | 7.277 | 7.977 | 7.277 | 7.848 | 332,026 | +0.65(+9.09%) |
Oct 11, 2011 | 7.184 | 7.212 | 6.954 | 7.194 | 235,184 | +0.03(+0.39%) |
Oct 10, 2011 | 7.028 | 7.304 | 6.982 | 7.166 | 270,862 | +0.31(+4.57%) |
Oct 07, 2011 | 7.120 | 7.212 | 6.853 | 6.853 | 198,995 | -0.27(-3.75%) |
Oct 06, 2011 | 6.931 | 7.184 | 6.834 | 7.120 | 323,906 | +0.29(+4.18%) |
Oct 05, 2011 | 7.166 | 7.286 | 6.724 | 6.834 | 531,602 | -0.29(-4.01%) |
Oct 04, 2011 | 7.553 | 7.636 | 6.595 | 7.120 | 645,393 | -0.52(-6.76%) |
Oct 03, 2011 | 7.829 | 7.946 | 7.498 | 7.636 | 269,720 | -0.30(-3.83%) |
Sep 30, 2011 | 7.829 | 8.041 | 7.663 | 7.940 | 316,702 | -0.21(-2.60%) |
Sep 29, 2011 | 7.912 | 8.188 | 7.866 | 8.152 | 164,829 | +0.12(+1.49%) |
Sep 28, 2011 | 8.188 | 8.188 | 7.848 | 8.032 | 139,778 | -0.07(-0.91%) |
Sep 27, 2011 | 8.142 | 8.317 | 8.087 | 8.105 | 246,719 | +0.15(+1.85%) |
Sep 26, 2011 | 8.400 | 8.427 | 7.562 | 7.958 | 456,553 | -0.47(-5.57%) |
Sep 23, 2011 | 8.105 | 8.456 | 7.562 | 8.428 | 592,053 | +0.33(+4.10%) |
Sep 22, 2011 | 8.354 | 8.382 | 7.940 | 8.096 | 415,498 | -0.42(-4.97%) |
Sep 21, 2011 | 8.852 | 9.027 | 8.336 | 8.520 | 265,673 | -0.40(-4.44%) |
Sep 20, 2011 | 9.358 | 9.386 | 8.759 | 8.916 | 203,888 | -0.40(-4.25%) |
Sep 19, 2011 | 9.248 | 9.331 | 9.211 | 9.312 | 134,526 | -0.08(-0.88%) |
Sep 16, 2011 | 9.625 | 9.625 | 9.386 | 9.395 | 82,173 | -0.18(-1.83%) |
Sep 15, 2011 | 9.671 | 9.690 | 9.487 | 9.570 | 72,488 | -0.10(-1.05%) |
Sep 14, 2011 | 9.690 | 9.727 | 9.616 | 9.671 | 108,508 | -0.02(-0.19%) |
Sep 13, 2011 | 9.828 | 9.828 | 9.554 | 9.690 | 79,759 | -0.03(-0.28%) |
Sep 12, 2011 | 9.911 | 9.964 | 9.542 | 9.717 | 92,363 | -0.32(-3.21%) |
Sep 09, 2011 | 10.21 | 10.25 | 9.984 | 10.04 | 110,477 | -0.29(-2.77%) |
Sep 08, 2011 | 10.18 | 10.47 | 10.13 | 10.33 | 203,124 | +0.08(+0.81%) |
Sep 07, 2011 | 9.994 | 10.24 | 9.948 | 10.24 | 183,406 | +0.40(+4.02%) |
Sep 06, 2011 | 9.671 | 9.929 | 9.579 | 9.846 | 96,898 | -0.08(-0.83%) |
Sep 02, 2011 | 9.994 | 10.07 | 9.755 | 9.929 | 82,460 | -0.13(-1.28%) |