Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 8.450 | 8.500 | 8.271 | 8.500 | 576,023 | +0.27(+3.28%) |
Nov 29, 2011 | 8.250 | 8.300 | 8.050 | 8.230 | 164,079 | -0.06(-0.72%) |
Nov 28, 2011 | 8.240 | 8.390 | 8.000 | 8.290 | 224,463 | +0.19(+2.35%) |
Nov 25, 2011 | 8.280 | 8.280 | 8.050 | 8.100 | 44,207 | -0.27(-3.23%) |
Nov 23, 2011 | 8.410 | 8.520 | 8.309 | 8.370 | 161,171 | -0.14(-1.65%) |
Nov 22, 2011 | 8.490 | 8.565 | 8.340 | 8.510 | 227,703 | -0.02(-0.23%) |
Nov 21, 2011 | 8.840 | 8.870 | 8.275 | 8.530 | 244,320 | -0.45(-5.01%) |
Nov 18, 2011 | 8.590 | 8.990 | 8.590 | 8.980 | 75,924 | +0.05(+0.56%) |
Nov 17, 2011 | 8.990 | 8.990 | 8.610 | 8.930 | 37,787 | -0.09(-1.00%) |
Nov 16, 2011 | 8.550 | 9.440 | 8.500 | 9.020 | 163,147 | +0.37(+4.28%) |
Nov 15, 2011 | 8.450 | 8.700 | 8.030 | 8.650 | 43,783 | +0.15(+1.76%) |
Nov 14, 2011 | 8.290 | 8.590 | 7.870 | 8.500 | 41,029 | +0.08(+0.95%) |
Nov 11, 2011 | 7.900 | 8.420 | 7.900 | 8.420 | 111,042 | +0.54(+6.85%) |
Nov 10, 2011 | 7.900 | 7.900 | 7.500 | 7.880 | 42,241 | +0.07(+0.90%) |
Nov 09, 2011 | 7.370 | 7.900 | 7.360 | 7.810 | 67,872 | -0.03(-0.38%) |
Nov 08, 2011 | 7.100 | 7.880 | 6.890 | 7.840 | 308,275 | -0.05(-0.63%) |
Nov 07, 2011 | 7.530 | 7.940 | 7.530 | 7.890 | 82,762 | +0.13(+1.68%) |
Nov 04, 2011 | 7.800 | 7.930 | 7.651 | 7.760 | 38,470 | -0.14(-1.77%) |
Nov 03, 2011 | 7.110 | 8.000 | 7.100 | 7.900 | 69,434 | +0.35(+4.64%) |
Nov 02, 2011 | 7.720 | 7.720 | 7.410 | 7.550 | 32,520 | -0.03(-0.40%) |
Nov 01, 2011 | 7.470 | 7.650 | 7.250 | 7.580 | 61,573 | -0.07(-0.92%) |
Oct 31, 2011 | 7.760 | 7.990 | 7.230 | 7.650 | 112,057 | -0.35(-4.37%) |
Oct 28, 2011 | 7.830 | 8.050 | 7.830 | 8.000 | 53,398 | +0.20(+2.56%) |
Oct 27, 2011 | 7.880 | 7.990 | 7.720 | 7.800 | 56,528 | +0.13(+1.69%) |
Oct 26, 2011 | 7.650 | 7.720 | 7.394 | 7.670 | 51,799 | +0.04(+0.52%) |
Oct 25, 2011 | 7.700 | 7.710 | 7.570 | 7.630 | 35,358 | -0.06(-0.78%) |
Oct 24, 2011 | 7.650 | 7.700 | 7.550 | 7.690 | 46,358 | +0.10(+1.32%) |
Oct 21, 2011 | 7.380 | 7.620 | 7.350 | 7.590 | 51,440 | +0.34(+4.69%) |
Oct 20, 2011 | 7.270 | 7.360 | 7.200 | 7.250 | 42,003 | -0.06(-0.82%) |
Oct 19, 2011 | 7.360 | 7.390 | 7.170 | 7.310 | 12,910 | -0.04(-0.54%) |
Oct 18, 2011 | 7.510 | 7.590 | 7.130 | 7.350 | 55,252 | -0.11(-1.47%) |
Oct 17, 2011 | 7.600 | 7.600 | 7.420 | 7.460 | 35,127 | -0.21(-2.74%) |
Oct 14, 2011 | 7.400 | 7.700 | 7.360 | 7.670 | 73,287 | +0.34(+4.64%) |
Oct 13, 2011 | 7.960 | 7.970 | 7.150 | 7.330 | 67,613 | -0.60(-7.57%) |
Oct 12, 2011 | 7.750 | 8.250 | 7.712 | 7.930 | 119,348 | +0.23(+2.99%) |
Oct 11, 2011 | 7.140 | 7.780 | 7.100 | 7.700 | 90,027 | +0.51(+7.09%) |
Oct 10, 2011 | 6.990 | 7.250 | 6.860 | 7.190 | 34,496 | +0.32(+4.66%) |
Oct 07, 2011 | 6.860 | 7.150 | 6.500 | 6.870 | 135,189 | +0.05(+0.73%) |
Oct 06, 2011 | 6.800 | 7.000 | 6.690 | 6.820 | 86,559 | +0.07(+1.04%) |
Oct 05, 2011 | 6.880 | 7.065 | 6.655 | 6.750 | 43,929 | -0.07(-1.03%) |
Oct 04, 2011 | 6.780 | 6.840 | 6.010 | 6.820 | 84,404 | -0.03(-0.44%) |
Oct 03, 2011 | 7.140 | 7.280 | 6.760 | 6.850 | 44,424 | -0.30(-4.20%) |
Sep 30, 2011 | 7.100 | 7.200 | 6.810 | 7.150 | 65,456 | +0.00(+0.00%) |
Sep 29, 2011 | 7.790 | 7.790 | 7.100 | 7.150 | 44,490 | -0.46(-6.04%) |
Sep 28, 2011 | 7.750 | 7.790 | 7.460 | 7.610 | 50,670 | -0.10(-1.30%) |
Sep 27, 2011 | 7.410 | 7.870 | 7.250 | 7.710 | 124,897 | +0.50(+6.93%) |
Sep 26, 2011 | 7.670 | 7.760 | 6.940 | 7.210 | 99,162 | -0.36(-4.76%) |
Sep 23, 2011 | 7.090 | 7.760 | 7.050 | 7.570 | 143,600 | -0.19(-2.45%) |
Sep 22, 2011 | 7.700 | 8.100 | 7.600 | 7.760 | 92,318 | -0.16(-2.02%) |
Sep 21, 2011 | 8.150 | 8.250 | 7.880 | 7.920 | 97,979 | -0.23(-2.82%) |
Sep 20, 2011 | 8.240 | 8.500 | 8.070 | 8.150 | 87,164 | -0.09(-1.09%) |
Sep 19, 2011 | 8.320 | 8.320 | 8.200 | 8.240 | 27,587 | -0.21(-2.49%) |
Sep 16, 2011 | 8.500 | 8.725 | 8.420 | 8.450 | 62,707 | -0.05(-0.59%) |
Sep 15, 2011 | 8.760 | 8.760 | 8.490 | 8.500 | 69,478 | +0.05(+0.59%) |
Sep 14, 2011 | 8.530 | 8.600 | 8.350 | 8.450 | 51,456 | +0.05(+0.60%) |
Sep 13, 2011 | 8.120 | 8.420 | 8.120 | 8.400 | 77,898 | +0.30(+3.70%) |
Sep 12, 2011 | 8.020 | 8.240 | 8.020 | 8.100 | 54,039 | -0.03(-0.37%) |
Sep 09, 2011 | 8.150 | 8.380 | 8.030 | 8.130 | 42,478 | -0.07(-0.85%) |
Sep 08, 2011 | 8.400 | 8.640 | 8.170 | 8.200 | 26,368 | -0.28(-3.30%) |
Sep 07, 2011 | 8.420 | 8.790 | 8.400 | 8.480 | 46,856 | +0.20(+2.42%) |
Sep 06, 2011 | 8.170 | 8.330 | 8.060 | 8.280 | 42,536 | -0.12(-1.43%) |
Sep 02, 2011 | 8.610 | 8.610 | 8.360 | 8.400 | 42,694 | -0.32(-3.67%) |