Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 8.510 | 8.628 | 8.387 | 8.572 | 294,384 | +0.30(+3.67%) |
Nov 29, 2011 | 8.278 | 8.381 | 8.189 | 8.268 | 332,432 | -0.09(-1.05%) |
Nov 28, 2011 | 8.474 | 8.536 | 8.170 | 8.356 | 362,859 | +0.11(+1.31%) |
Nov 25, 2011 | 8.278 | 8.484 | 8.196 | 8.248 | 188,212 | +0.04(+0.50%) |
Nov 23, 2011 | 8.314 | 8.361 | 8.206 | 8.206 | 137,328 | -0.16(-1.97%) |
Nov 22, 2011 | 8.495 | 8.639 | 8.258 | 8.371 | 248,630 | -0.17(-1.99%) |
Nov 21, 2011 | 8.639 | 8.695 | 8.515 | 8.541 | 207,935 | -0.14(-1.66%) |
Nov 18, 2011 | 8.695 | 8.726 | 8.600 | 8.685 | 98,536 | +0.07(+0.78%) |
Nov 17, 2011 | 8.690 | 8.690 | 8.546 | 8.618 | 121,292 | +0.01(+0.12%) |
Nov 16, 2011 | 8.726 | 8.726 | 8.577 | 8.608 | 120,512 | -0.05(-0.54%) |
Nov 15, 2011 | 8.747 | 8.783 | 8.597 | 8.654 | 185,364 | +0.02(+0.24%) |
Nov 14, 2011 | 8.736 | 8.814 | 8.618 | 8.633 | 213,189 | +0.00(+0.00%) |
Nov 11, 2011 | 8.649 | 8.762 | 8.541 | 8.633 | 265,094 | +0.13(+1.51%) |
Nov 10, 2011 | 8.438 | 8.592 | 8.423 | 8.505 | 178,789 | +0.08(+0.98%) |
Nov 09, 2011 | 8.515 | 8.572 | 8.402 | 8.423 | 180,795 | -0.21(-2.39%) |
Nov 08, 2011 | 8.551 | 8.633 | 8.547 | 8.628 | 154,677 | +0.02(+0.24%) |
Nov 07, 2011 | 8.587 | 8.654 | 8.423 | 8.608 | 169,372 | +0.05(+0.60%) |
Nov 04, 2011 | 8.500 | 8.572 | 8.402 | 8.556 | 100,239 | +0.08(+0.91%) |
Nov 03, 2011 | 8.644 | 8.664 | 8.346 | 8.479 | 205,929 | +0.02(+0.18%) |
Nov 02, 2011 | 8.618 | 8.633 | 8.397 | 8.464 | 133,540 | -0.03(-0.30%) |
Nov 01, 2011 | 8.489 | 8.603 | 8.181 | 8.489 | 130,467 | -0.17(-1.96%) |
Oct 31, 2011 | 8.711 | 8.752 | 8.515 | 8.659 | 151,132 | -0.02(-0.18%) |
Oct 28, 2011 | 8.706 | 8.757 | 8.531 | 8.675 | 136,018 | +0.09(+1.08%) |
Oct 27, 2011 | 8.690 | 8.690 | 8.464 | 8.582 | 203,756 | +0.15(+1.77%) |
Oct 26, 2011 | 8.242 | 8.459 | 8.186 | 8.433 | 214,102 | +0.20(+2.37%) |
Oct 25, 2011 | 8.479 | 8.515 | 8.191 | 8.237 | 188,072 | -0.24(-2.79%) |
Oct 24, 2011 | 8.489 | 8.695 | 8.433 | 8.474 | 183,152 | -0.11(-1.32%) |
Oct 21, 2011 | 8.592 | 8.623 | 8.438 | 8.587 | 150,885 | +0.19(+2.27%) |
Oct 20, 2011 | 8.443 | 8.464 | 8.335 | 8.397 | 119,566 | -0.01(-0.12%) |
Oct 19, 2011 | 8.644 | 8.644 | 8.253 | 8.407 | 249,878 | +0.07(+0.86%) |
Oct 18, 2011 | 8.376 | 8.399 | 8.037 | 8.335 | 258,214 | +0.03(+0.31%) |
Oct 17, 2011 | 8.510 | 8.573 | 8.155 | 8.309 | 156,669 | -0.14(-1.70%) |
Oct 14, 2011 | 8.361 | 8.541 | 8.284 | 8.453 | 102,001 | +0.24(+2.88%) |
Oct 13, 2011 | 8.217 | 8.417 | 8.021 | 8.217 | 109,665 | +0.05(+0.63%) |
Oct 12, 2011 | 8.428 | 8.515 | 8.036 | 8.165 | 180,808 | -0.28(-3.29%) |
Oct 11, 2011 | 8.567 | 8.567 | 8.347 | 8.443 | 110,407 | -0.06(-0.73%) |
Oct 10, 2011 | 8.443 | 8.618 | 8.381 | 8.505 | 165,275 | +0.32(+3.96%) |
Oct 07, 2011 | 8.278 | 8.387 | 8.093 | 8.181 | 111,043 | +0.01(+0.06%) |
Oct 06, 2011 | 7.857 | 8.258 | 7.779 | 8.176 | 207,261 | +0.56(+7.41%) |
Oct 05, 2011 | 7.394 | 7.697 | 7.270 | 7.611 | 181,701 | +0.29(+4.03%) |
Oct 04, 2011 | 7.548 | 7.566 | 7.152 | 7.316 | 211,667 | -0.34(-4.50%) |
Oct 03, 2011 | 7.769 | 7.898 | 7.496 | 7.661 | 154,615 | -0.15(-1.97%) |
Sep 30, 2011 | 7.846 | 7.936 | 7.718 | 7.815 | 240,049 | -0.18(-2.25%) |
Sep 29, 2011 | 8.134 | 8.134 | 7.872 | 7.995 | 90,958 | +0.00(+0.00%) |
Sep 28, 2011 | 8.124 | 8.253 | 7.955 | 7.995 | 151,235 | -0.03(-0.32%) |
Sep 27, 2011 | 8.232 | 8.397 | 8.021 | 8.021 | 292,620 | -0.12(-1.45%) |
Sep 26, 2011 | 8.258 | 8.376 | 8.109 | 8.140 | 150,626 | -0.14(-1.68%) |
Sep 23, 2011 | 8.489 | 8.495 | 8.155 | 8.278 | 162,480 | -0.04(-0.43%) |
Sep 22, 2011 | 8.850 | 8.850 | 8.278 | 8.315 | 212,225 | -0.43(-4.94%) |
Sep 21, 2011 | 8.747 | 8.901 | 8.603 | 8.747 | 125,591 | +0.02(+0.24%) |
Sep 20, 2011 | 8.808 | 8.947 | 8.680 | 8.726 | 115,486 | +0.04(+0.44%) |
Sep 19, 2011 | 8.603 | 8.911 | 8.587 | 8.688 | 115,861 | +0.04(+0.48%) |
Sep 16, 2011 | 8.901 | 8.901 | 8.597 | 8.647 | 115,263 | -0.07(-0.85%) |
Sep 15, 2011 | 8.587 | 8.742 | 8.438 | 8.721 | 200,860 | +0.21(+2.48%) |
Sep 14, 2011 | 8.495 | 8.551 | 8.351 | 8.510 | 135,575 | +0.11(+1.29%) |
Sep 13, 2011 | 8.206 | 8.407 | 8.206 | 8.402 | 83,615 | +0.13(+1.55%) |
Sep 12, 2011 | 8.294 | 8.361 | 8.196 | 8.273 | 123,278 | -0.04(-0.43%) |
Sep 09, 2011 | 8.361 | 8.412 | 8.037 | 8.309 | 186,645 | -0.12(-1.40%) |
Sep 08, 2011 | 8.428 | 8.618 | 8.361 | 8.428 | 122,627 | +0.00(+0.00%) |
Sep 07, 2011 | 8.577 | 8.577 | 8.314 | 8.428 | 117,713 | +0.03(+0.31%) |
Sep 06, 2011 | 8.520 | 8.541 | 8.361 | 8.402 | 170,072 | -0.24(-2.80%) |
Sep 02, 2011 | 8.942 | 8.942 | 8.597 | 8.644 | 208,301 | -0.38(-4.22%) |