Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 8.023 | 8.459 | 7.932 | 8.446 | 133,645 | +0.51(+6.39%) |
Nov 29, 2011 | 7.926 | 7.965 | 7.776 | 7.939 | 39,051 | +0.00(+0.00%) |
Nov 28, 2011 | 8.030 | 8.056 | 7.815 | 7.939 | 130,703 | +0.19(+2.43%) |
Nov 25, 2011 | 7.705 | 7.875 | 7.685 | 7.750 | 46,634 | +0.01(+0.08%) |
Nov 23, 2011 | 7.705 | 7.841 | 7.646 | 7.744 | 75,038 | -0.01(-0.17%) |
Nov 22, 2011 | 7.965 | 7.997 | 7.705 | 7.757 | 98,536 | -0.16(-2.05%) |
Nov 21, 2011 | 8.082 | 8.114 | 7.913 | 7.919 | 37,151 | -0.29(-3.49%) |
Nov 18, 2011 | 8.173 | 8.271 | 8.140 | 8.206 | 33,731 | +0.02(+0.24%) |
Nov 17, 2011 | 8.303 | 8.459 | 8.160 | 8.186 | 49,364 | -0.08(-0.94%) |
Nov 16, 2011 | 8.342 | 8.547 | 8.245 | 8.264 | 70,798 | -0.20(-2.31%) |
Nov 15, 2011 | 8.440 | 8.544 | 8.290 | 8.459 | 95,761 | +0.04(+0.46%) |
Nov 14, 2011 | 8.570 | 8.635 | 8.388 | 8.420 | 41,461 | -0.21(-2.41%) |
Nov 11, 2011 | 8.752 | 8.752 | 8.615 | 8.628 | 74,186 | +0.01(+0.08%) |
Nov 10, 2011 | 8.745 | 8.784 | 8.524 | 8.622 | 87,553 | +0.05(+0.61%) |
Nov 09, 2011 | 8.778 | 8.869 | 8.440 | 8.570 | 148,929 | -0.42(-4.70%) |
Nov 08, 2011 | 8.778 | 9.005 | 8.713 | 8.992 | 78,528 | +0.27(+3.06%) |
Nov 07, 2011 | 8.602 | 8.752 | 8.505 | 8.726 | 36,676 | +0.14(+1.59%) |
Nov 04, 2011 | 8.609 | 8.648 | 8.544 | 8.589 | 38,926 | -0.14(-1.56%) |
Nov 03, 2011 | 8.401 | 8.745 | 8.225 | 8.726 | 49,661 | +0.42(+5.01%) |
Nov 02, 2011 | 8.212 | 8.355 | 7.997 | 8.310 | 63,575 | +0.25(+3.06%) |
Nov 01, 2011 | 8.186 | 8.407 | 8.017 | 8.062 | 66,602 | -0.42(-4.91%) |
Oct 31, 2011 | 8.570 | 8.648 | 8.440 | 8.479 | 55,506 | -0.21(-2.40%) |
Oct 28, 2011 | 8.648 | 8.810 | 8.648 | 8.687 | 80,310 | -0.02(-0.22%) |
Oct 27, 2011 | 8.433 | 8.713 | 8.082 | 8.706 | 122,098 | +0.57(+6.95%) |
Oct 26, 2011 | 8.102 | 8.205 | 7.857 | 8.140 | 55,736 | +0.19(+2.43%) |
Oct 25, 2011 | 8.231 | 8.231 | 7.857 | 7.947 | 75,933 | -0.39(-4.64%) |
Oct 24, 2011 | 8.083 | 8.366 | 7.947 | 8.334 | 101,853 | +0.27(+3.35%) |
Oct 21, 2011 | 8.083 | 8.140 | 7.872 | 8.063 | 67,492 | +0.19(+2.37%) |
Oct 20, 2011 | 7.773 | 7.922 | 7.657 | 7.876 | 19,999 | -0.05(-0.65%) |
Oct 19, 2011 | 8.224 | 8.250 | 7.902 | 7.928 | 40,015 | -0.31(-3.75%) |
Oct 18, 2011 | 7.715 | 8.475 | 7.715 | 8.237 | 105,500 | +0.55(+7.21%) |
Oct 17, 2011 | 7.915 | 7.922 | 7.645 | 7.683 | 73,993 | -0.33(-4.10%) |
Oct 14, 2011 | 7.799 | 8.057 | 7.703 | 8.012 | 32,914 | +0.29(+3.75%) |
Oct 13, 2011 | 7.645 | 7.735 | 7.612 | 7.722 | 23,214 | -0.07(-0.91%) |
Oct 12, 2011 | 7.799 | 7.883 | 7.754 | 7.793 | 52,940 | +0.08(+1.09%) |
Oct 11, 2011 | 7.670 | 7.799 | 7.645 | 7.709 | 56,398 | -0.04(-0.50%) |
Oct 10, 2011 | 7.664 | 7.812 | 7.567 | 7.748 | 114,809 | +0.16(+2.12%) |
Oct 07, 2011 | 7.883 | 7.883 | 7.477 | 7.587 | 120,537 | -0.26(-3.28%) |
Oct 06, 2011 | 7.883 | 7.954 | 7.754 | 7.844 | 44,566 | -0.03(-0.33%) |
Oct 05, 2011 | 7.954 | 7.999 | 7.571 | 7.870 | 61,345 | -0.08(-0.97%) |
Oct 04, 2011 | 7.342 | 9.016 | 7.342 | 7.947 | 173,850 | +0.59(+8.06%) |
Oct 03, 2011 | 7.439 | 7.735 | 7.258 | 7.355 | 123,268 | -0.16(-2.14%) |
Sep 30, 2011 | 7.487 | 7.715 | 7.487 | 7.516 | 35,837 | -0.08(-1.02%) |
Sep 29, 2011 | 7.439 | 7.632 | 7.329 | 7.593 | 56,758 | +0.31(+4.24%) |
Sep 28, 2011 | 7.484 | 7.484 | 7.187 | 7.284 | 79,043 | -0.18(-2.42%) |
Sep 27, 2011 | 7.567 | 7.638 | 7.271 | 7.464 | 55,712 | +0.02(+0.26%) |
Sep 26, 2011 | 7.329 | 7.490 | 7.007 | 7.445 | 54,856 | +0.16(+2.21%) |
Sep 23, 2011 | 7.142 | 7.381 | 7.142 | 7.284 | 38,326 | +0.15(+2.17%) |
Sep 22, 2011 | 7.065 | 7.323 | 6.943 | 7.129 | 91,583 | -0.14(-1.95%) |
Sep 21, 2011 | 7.554 | 7.580 | 7.258 | 7.271 | 38,892 | -0.30(-3.91%) |
Sep 20, 2011 | 7.535 | 7.696 | 7.509 | 7.567 | 92,154 | -0.02(-0.25%) |
Sep 19, 2011 | 7.632 | 7.696 | 7.490 | 7.587 | 34,731 | -0.14(-1.83%) |
Sep 16, 2011 | 7.722 | 7.728 | 7.574 | 7.728 | 71,691 | +0.06(+0.84%) |
Sep 15, 2011 | 7.902 | 7.902 | 7.587 | 7.664 | 36,038 | -0.21(-2.62%) |
Sep 14, 2011 | 7.741 | 7.979 | 7.535 | 7.870 | 49,370 | +0.19(+2.43%) |
Sep 13, 2011 | 7.587 | 7.709 | 7.477 | 7.683 | 54,465 | +0.11(+1.45%) |
Sep 12, 2011 | 7.303 | 7.600 | 7.303 | 7.574 | 43,769 | +0.14(+1.82%) |
Sep 09, 2011 | 7.381 | 7.513 | 7.381 | 7.439 | 62,826 | -0.05(-0.69%) |
Sep 08, 2011 | 7.348 | 7.625 | 7.348 | 7.490 | 49,417 | -0.10(-1.36%) |
Sep 07, 2011 | 7.458 | 7.619 | 7.432 | 7.593 | 47,099 | +0.26(+3.51%) |
Sep 06, 2011 | 7.181 | 7.348 | 7.181 | 7.335 | 63,367 | +0.09(+1.24%) |
Sep 02, 2011 | 7.342 | 7.439 | 7.239 | 7.245 | 139,582 | -0.17(-2.34%) |