Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 8.660 | 8.970 | 8.390 | 8.960 | 1,659,016 | +0.80(+9.80%) |
Nov 29, 2011 | 8.420 | 8.420 | 8.090 | 8.160 | 841,718 | -0.21(-2.51%) |
Nov 28, 2011 | 8.270 | 8.500 | 8.150 | 8.370 | 794,626 | +0.52(+6.62%) |
Nov 25, 2011 | 7.900 | 8.110 | 7.810 | 7.850 | 434,478 | -0.11(-1.38%) |
Nov 23, 2011 | 8.270 | 8.330 | 7.930 | 7.960 | 1,635,702 | -0.45(-5.35%) |
Nov 22, 2011 | 8.420 | 8.590 | 8.323 | 8.410 | 645,779 | -0.05(-0.59%) |
Nov 21, 2011 | 8.530 | 8.680 | 8.400 | 8.460 | 1,361,000 | -0.32(-3.64%) |
Nov 18, 2011 | 8.950 | 9.130 | 8.750 | 8.780 | 1,240,817 | -0.15(-1.68%) |
Nov 17, 2011 | 9.200 | 9.300 | 8.810 | 8.930 | 1,036,696 | -0.30(-3.25%) |
Nov 16, 2011 | 9.080 | 9.740 | 8.998 | 9.230 | 1,382,437 | +0.00(+0.00%) |
Nov 15, 2011 | 8.900 | 9.260 | 8.860 | 9.230 | 851,200 | +0.29(+3.24%) |
Nov 14, 2011 | 9.150 | 9.210 | 8.830 | 8.940 | 676,470 | -0.19(-2.08%) |
Nov 11, 2011 | 9.200 | 9.390 | 9.070 | 9.130 | 945,726 | +0.10(+1.11%) |
Nov 10, 2011 | 9.140 | 9.290 | 8.890 | 9.030 | 926,787 | +0.07(+0.78%) |
Nov 09, 2011 | 8.810 | 9.240 | 8.810 | 8.960 | 1,392,838 | -0.33(-3.55%) |
Nov 08, 2011 | 9.400 | 9.460 | 8.970 | 9.290 | 1,443,909 | +0.01(+0.11%) |
Nov 07, 2011 | 9.350 | 9.570 | 8.800 | 9.280 | 1,443,790 | -0.15(-1.59%) |
Nov 04, 2011 | 9.270 | 9.870 | 9.170 | 9.430 | 2,649,045 | +0.03(+0.32%) |
Nov 03, 2011 | 8.950 | 9.470 | 8.830 | 9.400 | 1,822,517 | +0.60(+6.82%) |
Nov 02, 2011 | 8.870 | 8.930 | 8.540 | 8.800 | 1,200,375 | +0.28(+3.29%) |
Nov 01, 2011 | 8.380 | 8.780 | 8.210 | 8.520 | 1,107,081 | -0.41(-4.59%) |
Oct 31, 2011 | 9.150 | 9.200 | 8.870 | 8.930 | 812,605 | -0.30(-3.25%) |
Oct 28, 2011 | 9.310 | 9.310 | 8.800 | 9.230 | 1,818,419 | -0.11(-1.18%) |
Oct 27, 2011 | 8.870 | 9.365 | 8.790 | 9.340 | 2,821,781 | +0.80(+9.37%) |
Oct 26, 2011 | 8.650 | 8.660 | 8.230 | 8.540 | 1,018,709 | +0.12(+1.43%) |
Oct 25, 2011 | 8.530 | 8.650 | 8.240 | 8.420 | 856,513 | -0.17(-1.98%) |
Oct 24, 2011 | 8.310 | 8.600 | 8.250 | 8.590 | 1,132,873 | +0.31(+3.74%) |
Oct 21, 2011 | 8.510 | 8.580 | 8.200 | 8.280 | 1,214,614 | -0.04(-0.48%) |
Oct 20, 2011 | 8.210 | 8.470 | 7.880 | 8.320 | 1,703,333 | +0.10(+1.22%) |
Oct 19, 2011 | 8.170 | 8.390 | 8.030 | 8.220 | 1,054,717 | +0.01(+0.12%) |
Oct 18, 2011 | 7.980 | 8.290 | 7.780 | 8.210 | 2,963,665 | +0.48(+6.21%) |
Oct 17, 2011 | 7.410 | 8.030 | 7.410 | 7.730 | 2,076,368 | +0.30(+4.04%) |
Oct 14, 2011 | 7.310 | 7.500 | 7.260 | 7.430 | 2,274,803 | +0.26(+3.63%) |
Oct 13, 2011 | 7.230 | 7.310 | 6.970 | 7.170 | 1,759,568 | -0.14(-1.92%) |
Oct 12, 2011 | 7.640 | 7.710 | 7.270 | 7.310 | 1,669,485 | -0.24(-3.18%) |
Oct 11, 2011 | 7.070 | 7.560 | 7.070 | 7.550 | 1,576,462 | +0.38(+5.30%) |
Oct 10, 2011 | 6.520 | 7.170 | 6.500 | 7.170 | 1,554,400 | +0.87(+13.81%) |
Oct 07, 2011 | 6.600 | 6.600 | 6.240 | 6.300 | 1,007,591 | -0.25(-3.82%) |
Oct 06, 2011 | 6.470 | 6.570 | 6.400 | 6.550 | 1,280,254 | +0.23(+3.64%) |
Oct 05, 2011 | 5.950 | 6.390 | 5.900 | 6.320 | 1,686,829 | +0.40(+6.76%) |
Oct 04, 2011 | 5.360 | 5.950 | 5.190 | 5.920 | 1,888,268 | +0.43(+7.83%) |
Oct 03, 2011 | 6.010 | 6.090 | 5.490 | 5.490 | 1,288,967 | -0.60(-9.85%) |
Sep 30, 2011 | 6.320 | 6.420 | 6.090 | 6.090 | 1,205,339 | -0.39(-6.02%) |
Sep 29, 2011 | 6.520 | 6.570 | 6.110 | 6.480 | 1,520,678 | +0.19(+3.02%) |
Sep 28, 2011 | 6.750 | 6.810 | 6.260 | 6.290 | 875,948 | -0.45(-6.68%) |
Sep 27, 2011 | 6.840 | 7.050 | 6.660 | 6.740 | 1,055,346 | +0.14(+2.12%) |
Sep 26, 2011 | 6.420 | 6.600 | 6.070 | 6.600 | 1,030,776 | +0.28(+4.43%) |
Sep 23, 2011 | 6.220 | 6.480 | 6.150 | 6.320 | 1,328,450 | -0.30(-4.53%) |
Sep 22, 2011 | 6.790 | 6.860 | 6.445 | 6.620 | 1,606,795 | -0.45(-6.36%) |
Sep 21, 2011 | 7.660 | 7.720 | 7.070 | 7.070 | 922,154 | -0.59(-7.70%) |
Sep 20, 2011 | 7.970 | 8.060 | 7.650 | 7.660 | 683,266 | -0.29(-3.65%) |
Sep 19, 2011 | 7.770 | 8.100 | 7.580 | 7.950 | 636,855 | +0.01(+0.13%) |
Sep 16, 2011 | 7.980 | 8.080 | 7.790 | 7.940 | 652,432 | -0.02(-0.25%) |
Sep 15, 2011 | 8.040 | 8.070 | 7.790 | 7.960 | 487,817 | +0.05(+0.63%) |
Sep 14, 2011 | 7.810 | 8.090 | 7.540 | 7.910 | 738,763 | +0.20(+2.59%) |
Sep 13, 2011 | 7.660 | 7.780 | 7.470 | 7.710 | 593,984 | +0.09(+1.18%) |
Sep 12, 2011 | 7.470 | 7.700 | 7.380 | 7.620 | 959,306 | -0.02(-0.26%) |
Sep 09, 2011 | 7.820 | 7.910 | 7.530 | 7.640 | 933,119 | -0.34(-4.26%) |
Sep 08, 2011 | 8.060 | 8.190 | 7.910 | 7.980 | 799,035 | -0.17(-2.09%) |
Sep 07, 2011 | 7.650 | 8.180 | 7.600 | 8.150 | 1,488,187 | +0.64(+8.52%) |
Sep 06, 2011 | 7.240 | 7.540 | 7.210 | 7.510 | 1,008,996 | -0.14(-1.83%) |
Sep 02, 2011 | 7.680 | 7.790 | 7.440 | 7.650 | 1,011,388 | -0.22(-2.80%) |