Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 8.746 | 8.873 | 8.746 | 8.866 | 208,156 | +0.36(+4.18%) |
Nov 29, 2011 | 8.478 | 8.563 | 8.471 | 8.510 | 120,604 | +0.03(+0.37%) |
Nov 28, 2011 | 8.425 | 8.556 | 8.425 | 8.478 | 128,351 | +0.22(+2.60%) |
Nov 25, 2011 | 8.284 | 8.390 | 8.249 | 8.263 | 117,067 | -0.06(-0.72%) |
Nov 23, 2011 | 8.390 | 8.424 | 8.288 | 8.323 | 157,231 | -0.19(-2.24%) |
Nov 22, 2011 | 8.524 | 8.587 | 8.493 | 8.513 | 139,641 | -0.04(-0.41%) |
Nov 21, 2011 | 8.637 | 8.637 | 8.475 | 8.549 | 110,304 | -0.19(-2.22%) |
Nov 18, 2011 | 8.792 | 8.792 | 8.703 | 8.743 | 70,352 | +0.01(+0.16%) |
Nov 17, 2011 | 8.873 | 8.884 | 8.686 | 8.728 | 125,424 | -0.17(-1.90%) |
Nov 16, 2011 | 8.922 | 9.049 | 8.887 | 8.898 | 225,108 | -0.16(-1.75%) |
Nov 15, 2011 | 9.025 | 9.077 | 8.929 | 9.056 | 92,756 | +0.01(+0.16%) |
Nov 14, 2011 | 9.007 | 9.074 | 8.972 | 9.042 | 69,728 | -0.04(-0.47%) |
Nov 11, 2011 | 8.972 | 9.137 | 8.972 | 9.085 | 96,614 | +0.18(+2.02%) |
Nov 10, 2011 | 8.901 | 8.912 | 8.792 | 8.905 | 98,540 | +0.10(+1.12%) |
Nov 09, 2011 | 8.940 | 8.961 | 8.792 | 8.806 | 179,531 | -0.28(-3.07%) |
Nov 08, 2011 | 8.991 | 9.085 | 8.908 | 9.085 | 112,641 | +0.14(+1.59%) |
Nov 07, 2011 | 8.929 | 8.960 | 8.829 | 8.943 | 76,156 | +0.04(+0.43%) |
Nov 04, 2011 | 8.915 | 8.943 | 8.818 | 8.905 | 60,873 | -0.03(-0.35%) |
Nov 03, 2011 | 8.860 | 8.946 | 8.801 | 8.936 | 299,785 | +0.15(+1.73%) |
Nov 02, 2011 | 8.818 | 8.860 | 8.711 | 8.784 | 149,684 | +0.09(+1.07%) |
Nov 01, 2011 | 8.628 | 8.756 | 8.576 | 8.690 | 140,023 | -0.24(-2.63%) |
Oct 31, 2011 | 9.026 | 9.026 | 8.925 | 8.925 | 64,575 | -0.18(-2.01%) |
Oct 28, 2011 | 9.095 | 9.136 | 9.012 | 9.109 | 100,632 | +0.01(+0.11%) |
Oct 27, 2011 | 9.040 | 9.143 | 8.988 | 9.098 | 59,728 | +0.30(+3.46%) |
Oct 26, 2011 | 8.746 | 8.794 | 8.649 | 8.794 | 39,555 | +0.13(+1.52%) |
Oct 25, 2011 | 8.808 | 8.808 | 8.656 | 8.663 | 87,928 | -0.15(-1.69%) |
Oct 24, 2011 | 8.708 | 8.846 | 8.708 | 8.811 | 75,474 | +0.13(+1.55%) |
Oct 21, 2011 | 8.583 | 8.701 | 8.583 | 8.676 | 100,496 | +0.18(+2.12%) |
Oct 20, 2011 | 8.490 | 8.545 | 8.379 | 8.497 | 68,071 | +0.01(+0.08%) |
Oct 19, 2011 | 8.573 | 8.632 | 8.455 | 8.490 | 90,947 | -0.08(-0.97%) |
Oct 18, 2011 | 8.341 | 8.625 | 8.334 | 8.573 | 89,585 | +0.19(+2.31%) |
Oct 17, 2011 | 8.504 | 8.528 | 8.379 | 8.379 | 42,155 | -0.20(-2.38%) |
Oct 14, 2011 | 8.538 | 8.583 | 8.483 | 8.583 | 58,305 | +0.17(+1.97%) |
Oct 13, 2011 | 8.466 | 8.466 | 8.317 | 8.417 | 94,891 | -0.07(-0.77%) |
Oct 12, 2011 | 8.472 | 8.587 | 8.459 | 8.483 | 97,806 | +0.09(+1.07%) |
Oct 11, 2011 | 8.317 | 8.428 | 8.306 | 8.393 | 66,943 | +0.00(+0.04%) |
Oct 10, 2011 | 8.182 | 8.389 | 8.182 | 8.389 | 46,574 | +0.29(+3.59%) |
Oct 07, 2011 | 8.179 | 8.223 | 8.064 | 8.099 | 146,960 | -0.05(-0.59%) |
Oct 06, 2011 | 7.968 | 8.147 | 7.860 | 8.147 | 79,007 | +0.20(+2.52%) |
Oct 05, 2011 | 7.784 | 7.961 | 7.729 | 7.947 | 132,495 | +0.17(+2.22%) |
Oct 04, 2011 | 7.559 | 7.788 | 7.113 | 7.774 | 118,630 | +0.14(+1.81%) |
Oct 03, 2011 | 7.843 | 7.916 | 7.594 | 7.636 | 290,820 | -0.30(-3.83%) |
Sep 30, 2011 | 8.019 | 8.079 | 7.930 | 7.940 | 54,101 | -0.18(-2.17%) |
Sep 29, 2011 | 8.258 | 8.268 | 7.992 | 8.116 | 72,394 | +0.03(+0.38%) |
Sep 28, 2011 | 8.327 | 8.348 | 8.068 | 8.085 | 84,967 | -0.18(-2.22%) |
Sep 27, 2011 | 8.306 | 8.441 | 8.261 | 8.268 | 54,323 | +0.13(+1.61%) |
Sep 26, 2011 | 8.078 | 8.137 | 7.940 | 8.137 | 116,490 | +0.15(+1.91%) |
Sep 23, 2011 | 7.950 | 8.026 | 7.947 | 7.985 | 82,474 | +0.01(+0.09%) |
Sep 22, 2011 | 8.127 | 8.127 | 7.853 | 7.978 | 108,838 | -0.31(-3.75%) |
Sep 21, 2011 | 8.531 | 8.559 | 8.272 | 8.289 | 65,199 | -0.25(-2.92%) |
Sep 20, 2011 | 8.642 | 8.663 | 8.524 | 8.538 | 78,733 | -0.10(-1.12%) |
Sep 19, 2011 | 8.517 | 8.635 | 8.472 | 8.635 | 54,231 | -0.06(-0.71%) |
Sep 16, 2011 | 8.663 | 8.728 | 8.611 | 8.697 | 56,330 | +0.07(+0.76%) |
Sep 15, 2011 | 8.576 | 8.653 | 8.524 | 8.632 | 104,692 | +0.12(+1.42%) |
Sep 14, 2011 | 8.372 | 8.607 | 8.272 | 8.510 | 82,275 | +0.15(+1.78%) |
Sep 13, 2011 | 8.331 | 8.419 | 8.151 | 8.362 | 141,795 | +0.03(+0.37%) |
Sep 12, 2011 | 8.300 | 8.341 | 8.165 | 8.331 | 73,851 | -0.05(-0.58%) |
Sep 09, 2011 | 8.466 | 8.514 | 8.341 | 8.379 | 66,986 | -0.20(-2.34%) |
Sep 08, 2011 | 8.642 | 8.669 | 8.514 | 8.580 | 56,729 | -0.05(-0.60%) |
Sep 07, 2011 | 8.559 | 8.645 | 8.493 | 8.632 | 117,276 | +0.16(+1.84%) |
Sep 06, 2011 | 8.334 | 8.476 | 8.334 | 8.476 | 46,724 | -0.13(-1.57%) |
Sep 02, 2011 | 8.645 | 8.690 | 8.600 | 8.611 | 135,139 | -0.23(-2.62%) |