Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 8.311 | 8.338 | 8.175 | 8.263 | 691,052 | +0.28(+3.47%) |
Nov 29, 2011 | 8.148 | 8.148 | 7.932 | 7.986 | 471,538 | -0.14(-1.67%) |
Nov 28, 2011 | 8.121 | 8.148 | 8.036 | 8.121 | 368,785 | +0.25(+3.18%) |
Nov 25, 2011 | 7.877 | 8.053 | 7.850 | 7.871 | 107,588 | -0.05(-0.60%) |
Nov 23, 2011 | 8.101 | 8.108 | 7.844 | 7.918 | 311,788 | -0.25(-3.07%) |
Nov 22, 2011 | 8.216 | 8.277 | 8.121 | 8.168 | 361,457 | -0.03(-0.33%) |
Nov 21, 2011 | 8.344 | 8.385 | 8.182 | 8.196 | 296,438 | -0.31(-3.66%) |
Nov 18, 2011 | 8.439 | 8.588 | 8.378 | 8.507 | 276,923 | +0.05(+0.64%) |
Nov 17, 2011 | 8.581 | 8.629 | 8.419 | 8.453 | 403,001 | -0.11(-1.26%) |
Nov 16, 2011 | 8.635 | 8.730 | 8.547 | 8.561 | 374,419 | -0.16(-1.86%) |
Nov 15, 2011 | 8.669 | 8.832 | 8.615 | 8.723 | 359,816 | +0.01(+0.08%) |
Nov 14, 2011 | 8.967 | 8.973 | 8.588 | 8.717 | 318,161 | -0.29(-3.23%) |
Nov 11, 2011 | 8.906 | 9.055 | 8.818 | 9.008 | 370,846 | +0.18(+2.07%) |
Nov 10, 2011 | 8.859 | 8.879 | 8.676 | 8.825 | 302,342 | +0.13(+1.48%) |
Nov 09, 2011 | 9.075 | 9.170 | 8.676 | 8.696 | 610,138 | -0.66(-7.02%) |
Nov 08, 2011 | 9.265 | 9.420 | 9.069 | 9.353 | 254,410 | +0.16(+1.77%) |
Nov 07, 2011 | 9.102 | 9.244 | 8.940 | 9.190 | 139,398 | +0.04(+0.44%) |
Nov 04, 2011 | 9.129 | 9.197 | 9.028 | 9.150 | 163,720 | -0.07(-0.73%) |
Nov 03, 2011 | 9.116 | 9.238 | 8.825 | 9.217 | 263,503 | +0.19(+2.10%) |
Nov 02, 2011 | 8.906 | 9.123 | 8.852 | 9.028 | 238,409 | +0.30(+3.41%) |
Nov 01, 2011 | 8.798 | 8.981 | 8.683 | 8.730 | 408,993 | -0.37(-4.09%) |
Oct 31, 2011 | 9.136 | 9.305 | 9.069 | 9.102 | 216,847 | -0.16(-1.75%) |
Oct 28, 2011 | 9.353 | 9.353 | 9.069 | 9.265 | 509,954 | -0.10(-1.08%) |
Oct 27, 2011 | 8.669 | 9.684 | 8.669 | 9.366 | 749,504 | +0.67(+7.70%) |
Oct 26, 2011 | 8.635 | 8.744 | 8.453 | 8.696 | 404,471 | +0.25(+2.96%) |
Oct 25, 2011 | 8.514 | 8.662 | 8.297 | 8.446 | 425,421 | -0.13(-1.50%) |
Oct 24, 2011 | 8.141 | 8.588 | 8.114 | 8.575 | 385,639 | +0.49(+6.11%) |
Oct 21, 2011 | 8.087 | 8.263 | 7.979 | 8.080 | 492,948 | +0.10(+1.27%) |
Oct 20, 2011 | 8.101 | 8.101 | 7.776 | 7.979 | 441,126 | -0.09(-1.17%) |
Oct 19, 2011 | 8.284 | 8.331 | 8.047 | 8.074 | 216,373 | -0.22(-2.61%) |
Oct 18, 2011 | 7.864 | 8.358 | 7.796 | 8.290 | 259,116 | +0.45(+5.69%) |
Oct 17, 2011 | 8.094 | 8.094 | 7.803 | 7.844 | 298,510 | -0.32(-3.98%) |
Oct 14, 2011 | 8.128 | 8.229 | 8.006 | 8.168 | 161,681 | +0.15(+1.86%) |
Oct 13, 2011 | 8.256 | 8.256 | 7.877 | 8.020 | 190,032 | -0.30(-3.58%) |
Oct 12, 2011 | 8.094 | 8.405 | 8.053 | 8.317 | 252,848 | +0.31(+3.89%) |
Oct 11, 2011 | 7.965 | 8.060 | 7.857 | 8.006 | 273,600 | -0.05(-0.59%) |
Oct 10, 2011 | 7.796 | 8.053 | 7.796 | 8.053 | 242,757 | +0.39(+5.12%) |
Oct 07, 2011 | 7.945 | 7.959 | 7.600 | 7.661 | 316,809 | -0.22(-2.83%) |
Oct 06, 2011 | 7.965 | 7.986 | 7.803 | 7.884 | 409,031 | +0.12(+1.48%) |
Oct 05, 2011 | 7.837 | 7.891 | 7.688 | 7.769 | 406,008 | -0.05(-0.69%) |
Oct 04, 2011 | 7.187 | 7.884 | 7.113 | 7.823 | 549,797 | +0.55(+7.64%) |
Oct 03, 2011 | 7.803 | 7.844 | 7.268 | 7.268 | 515,160 | -0.45(-5.87%) |
Sep 30, 2011 | 7.674 | 7.884 | 7.674 | 7.722 | 593,340 | -0.05(-0.61%) |
Sep 29, 2011 | 7.600 | 7.817 | 7.539 | 7.769 | 409,160 | +0.37(+4.94%) |
Sep 28, 2011 | 7.661 | 7.681 | 7.390 | 7.404 | 302,577 | -0.22(-2.84%) |
Sep 27, 2011 | 7.837 | 7.945 | 7.553 | 7.620 | 435,800 | -0.08(-1.05%) |
Sep 26, 2011 | 7.668 | 7.708 | 7.390 | 7.701 | 315,819 | +0.12(+1.61%) |
Sep 23, 2011 | 7.485 | 7.671 | 7.456 | 7.580 | 249,677 | +0.09(+1.27%) |
Sep 22, 2011 | 7.336 | 7.593 | 7.241 | 7.485 | 421,407 | -0.05(-0.63%) |
Sep 21, 2011 | 7.965 | 8.026 | 7.505 | 7.532 | 342,140 | -0.44(-5.52%) |
Sep 20, 2011 | 8.128 | 8.250 | 7.945 | 7.972 | 274,181 | -0.16(-1.92%) |
Sep 19, 2011 | 8.297 | 8.304 | 8.053 | 8.128 | 317,694 | -0.33(-3.92%) |
Sep 16, 2011 | 8.534 | 8.690 | 8.385 | 8.459 | 380,587 | -0.01(-0.16%) |
Sep 15, 2011 | 8.399 | 8.473 | 8.108 | 8.473 | 324,264 | +0.19(+2.29%) |
Sep 14, 2011 | 8.230 | 8.391 | 7.941 | 8.284 | 266,545 | +0.15(+1.90%) |
Sep 13, 2011 | 8.109 | 8.196 | 7.995 | 8.129 | 275,925 | +0.05(+0.58%) |
Sep 12, 2011 | 7.921 | 8.096 | 7.841 | 8.082 | 282,018 | +0.05(+0.58%) |
Sep 09, 2011 | 8.029 | 8.159 | 7.908 | 8.035 | 492,361 | -0.07(-0.83%) |
Sep 08, 2011 | 8.324 | 8.418 | 8.083 | 8.102 | 222,465 | -0.30(-3.51%) |
Sep 07, 2011 | 8.357 | 8.411 | 8.263 | 8.398 | 226,374 | +0.19(+2.37%) |
Sep 06, 2011 | 7.955 | 8.223 | 7.955 | 8.203 | 257,633 | -0.01(-0.16%) |
Sep 02, 2011 | 8.424 | 8.458 | 8.216 | 8.216 | 368,934 | -0.36(-4.15%) |