Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 8.620 | 8.650 | 8.242 | 8.600 | 838,260 | +0.41(+5.01%) |
Nov 29, 2011 | 8.160 | 8.280 | 8.100 | 8.190 | 230,549 | +0.03(+0.37%) |
Nov 28, 2011 | 8.040 | 8.360 | 8.025 | 8.160 | 596,958 | +0.44(+5.70%) |
Nov 25, 2011 | 7.720 | 7.880 | 7.600 | 7.720 | 143,076 | -0.04(-0.52%) |
Nov 23, 2011 | 7.880 | 7.990 | 7.750 | 7.760 | 493,850 | -0.21(-2.63%) |
Nov 22, 2011 | 7.970 | 8.110 | 7.840 | 7.970 | 280,827 | -0.02(-0.25%) |
Nov 21, 2011 | 8.020 | 8.090 | 7.900 | 7.990 | 332,808 | -0.23(-2.80%) |
Nov 18, 2011 | 8.140 | 8.280 | 8.030 | 8.220 | 205,298 | +0.09(+1.11%) |
Nov 17, 2011 | 8.190 | 8.270 | 8.030 | 8.130 | 343,045 | -0.06(-0.73%) |
Nov 16, 2011 | 8.230 | 8.560 | 8.180 | 8.190 | 560,517 | -0.16(-1.92%) |
Nov 15, 2011 | 8.350 | 8.430 | 8.180 | 8.350 | 391,269 | -0.05(-0.60%) |
Nov 14, 2011 | 8.680 | 8.740 | 8.320 | 8.400 | 381,674 | -0.35(-4.00%) |
Nov 11, 2011 | 8.590 | 8.820 | 8.361 | 8.750 | 430,292 | +0.29(+3.43%) |
Nov 10, 2011 | 8.430 | 8.510 | 8.190 | 8.460 | 565,032 | +0.15(+1.81%) |
Nov 09, 2011 | 8.430 | 8.620 | 8.290 | 8.310 | 575,826 | -0.41(-4.70%) |
Nov 08, 2011 | 8.840 | 8.840 | 8.460 | 8.720 | 562,164 | -0.07(-0.80%) |
Nov 07, 2011 | 8.910 | 8.970 | 8.720 | 8.790 | 550,903 | -0.15(-1.68%) |
Nov 04, 2011 | 8.660 | 8.960 | 8.590 | 8.940 | 509,964 | +0.13(+1.48%) |
Nov 03, 2011 | 8.900 | 8.970 | 8.370 | 8.810 | 848,042 | +0.16(+1.85%) |
Nov 02, 2011 | 8.500 | 8.850 | 8.480 | 8.650 | 566,287 | +0.36(+4.34%) |
Nov 01, 2011 | 8.270 | 8.630 | 8.160 | 8.290 | 602,333 | -0.40(-4.60%) |
Oct 31, 2011 | 8.800 | 8.899 | 8.550 | 8.690 | 553,336 | -0.33(-3.66%) |
Oct 28, 2011 | 9.010 | 9.350 | 8.950 | 9.020 | 411,925 | -0.08(-0.88%) |
Oct 27, 2011 | 8.870 | 9.190 | 8.620 | 9.100 | 661,471 | +0.52(+6.06%) |
Oct 26, 2011 | 8.700 | 8.700 | 8.330 | 8.580 | 378,731 | +0.05(+0.59%) |
Oct 25, 2011 | 8.720 | 8.860 | 8.520 | 8.530 | 419,469 | -0.27(-3.07%) |
Oct 24, 2011 | 8.380 | 8.840 | 8.320 | 8.800 | 528,633 | +0.45(+5.39%) |
Oct 21, 2011 | 8.200 | 8.460 | 8.190 | 8.350 | 399,073 | +0.32(+3.99%) |
Oct 20, 2011 | 8.060 | 8.287 | 7.860 | 8.030 | 440,612 | -0.02(-0.25%) |
Oct 19, 2011 | 8.180 | 8.360 | 7.960 | 8.050 | 373,525 | -0.14(-1.71%) |
Oct 18, 2011 | 8.000 | 8.250 | 7.290 | 8.190 | 804,375 | +0.23(+2.89%) |
Oct 17, 2011 | 8.210 | 8.280 | 7.890 | 7.960 | 550,176 | -0.34(-4.10%) |
Oct 14, 2011 | 8.170 | 8.370 | 8.125 | 8.300 | 696,266 | +0.27(+3.36%) |
Oct 13, 2011 | 7.970 | 8.080 | 7.860 | 8.030 | 398,468 | +0.02(+0.25%) |
Oct 12, 2011 | 7.660 | 8.120 | 7.501 | 8.010 | 580,873 | +0.37(+4.84%) |
Oct 11, 2011 | 7.690 | 7.690 | 7.450 | 7.640 | 509,754 | -0.14(-1.80%) |
Oct 10, 2011 | 7.470 | 7.790 | 7.350 | 7.780 | 436,980 | +0.51(+7.02%) |
Oct 07, 2011 | 7.460 | 7.540 | 7.210 | 7.270 | 488,096 | -0.13(-1.76%) |
Oct 06, 2011 | 7.360 | 7.440 | 7.080 | 7.400 | 776,414 | +0.22(+3.06%) |
Oct 05, 2011 | 6.990 | 7.250 | 6.940 | 7.180 | 415,146 | +0.23(+3.31%) |
Oct 04, 2011 | 6.580 | 6.990 | 6.500 | 6.950 | 936,711 | +0.32(+4.83%) |
Oct 03, 2011 | 7.050 | 7.210 | 6.630 | 6.630 | 1,012,879 | -0.49(-6.88%) |
Sep 30, 2011 | 7.520 | 7.620 | 7.120 | 7.120 | 594,365 | -0.56(-7.29%) |
Sep 29, 2011 | 7.970 | 8.000 | 7.550 | 7.680 | 526,367 | -0.08(-1.03%) |
Sep 28, 2011 | 7.810 | 8.010 | 7.720 | 7.760 | 832,259 | -0.05(-0.64%) |
Sep 27, 2011 | 7.510 | 8.000 | 7.400 | 7.810 | 630,604 | +0.53(+7.28%) |
Sep 26, 2011 | 7.170 | 7.307 | 6.970 | 7.280 | 452,505 | +0.23(+3.26%) |
Sep 23, 2011 | 6.960 | 7.180 | 6.940 | 7.050 | 521,934 | +0.10(+1.44%) |
Sep 22, 2011 | 7.120 | 7.350 | 6.800 | 6.950 | 1,099,664 | -0.37(-5.05%) |
Sep 21, 2011 | 7.430 | 7.680 | 7.300 | 7.320 | 941,091 | -0.01(-0.14%) |
Sep 20, 2011 | 7.740 | 7.780 | 7.320 | 7.330 | 441,405 | -0.37(-4.81%) |
Sep 19, 2011 | 7.700 | 7.790 | 7.600 | 7.700 | 465,724 | -0.19(-2.41%) |
Sep 16, 2011 | 7.950 | 8.150 | 7.800 | 7.890 | 1,659,005 | +0.02(+0.25%) |
Sep 15, 2011 | 8.090 | 8.185 | 7.740 | 7.870 | 1,252,928 | -0.11(-1.38%) |
Sep 14, 2011 | 8.100 | 8.100 | 7.810 | 7.980 | 1,098,832 | +0.01(+0.13%) |
Sep 13, 2011 | 7.900 | 8.150 | 7.820 | 7.970 | 499,489 | +0.12(+1.53%) |
Sep 12, 2011 | 7.660 | 7.920 | 7.290 | 7.850 | 565,996 | +0.03(+0.38%) |
Sep 09, 2011 | 8.280 | 8.420 | 7.820 | 7.820 | 894,752 | -0.60(-7.13%) |
Sep 08, 2011 | 8.450 | 8.583 | 8.330 | 8.420 | 533,382 | -0.07(-0.82%) |
Sep 07, 2011 | 8.220 | 8.510 | 8.040 | 8.490 | 420,207 | +0.45(+5.60%) |
Sep 06, 2011 | 8.050 | 8.175 | 7.820 | 8.040 | 582,939 | -0.34(-4.06%) |
Sep 02, 2011 | 8.550 | 8.720 | 8.360 | 8.380 | 669,384 | -0.43(-4.88%) |