Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 7.870 | 8.110 | 7.810 | 8.010 | 1,040,319 | +0.31(+4.03%) |
Nov 29, 2011 | 7.550 | 7.750 | 7.550 | 7.700 | 309,589 | +0.13(+1.72%) |
Nov 28, 2011 | 7.430 | 7.580 | 7.390 | 7.570 | 350,577 | +0.34(+4.70%) |
Nov 25, 2011 | 7.340 | 7.550 | 7.200 | 7.230 | 266,713 | -0.13(-1.77%) |
Nov 23, 2011 | 7.580 | 7.590 | 7.310 | 7.360 | 498,897 | -0.24(-3.16%) |
Nov 22, 2011 | 7.800 | 7.810 | 7.590 | 7.600 | 284,172 | -0.21(-2.69%) |
Nov 21, 2011 | 7.840 | 7.850 | 7.690 | 7.810 | 304,036 | -0.08(-1.01%) |
Nov 18, 2011 | 7.890 | 7.990 | 7.780 | 7.890 | 252,218 | +0.03(+0.38%) |
Nov 17, 2011 | 8.000 | 8.080 | 7.770 | 7.860 | 386,823 | -0.14(-1.75%) |
Nov 16, 2011 | 7.910 | 8.290 | 7.880 | 8.000 | 496,284 | +0.00(+0.00%) |
Nov 15, 2011 | 8.050 | 8.590 | 8.000 | 8.000 | 1,041,920 | +0.53(+7.10%) |
Nov 14, 2011 | 7.290 | 7.550 | 7.150 | 7.470 | 133,083 | +0.07(+0.95%) |
Nov 11, 2011 | 7.470 | 7.510 | 7.350 | 7.400 | 76,245 | +0.00(+0.00%) |
Nov 10, 2011 | 7.430 | 7.575 | 7.190 | 7.400 | 58,948 | +0.06(+0.82%) |
Nov 09, 2011 | 7.360 | 7.430 | 7.080 | 7.340 | 58,369 | -0.14(-1.87%) |
Nov 08, 2011 | 7.640 | 7.640 | 7.210 | 7.480 | 108,130 | -0.11(-1.45%) |
Nov 07, 2011 | 7.680 | 7.680 | 7.370 | 7.590 | 84,322 | +0.05(+0.66%) |
Nov 04, 2011 | 7.470 | 7.650 | 7.320 | 7.540 | 338,697 | +0.04(+0.53%) |
Nov 03, 2011 | 7.790 | 7.790 | 7.390 | 7.500 | 256,055 | -0.12(-1.57%) |
Nov 02, 2011 | 7.390 | 7.650 | 7.290 | 7.620 | 202,939 | +0.31(+4.24%) |
Nov 01, 2011 | 7.250 | 7.500 | 7.020 | 7.310 | 231,572 | -0.26(-3.43%) |
Oct 31, 2011 | 7.760 | 7.780 | 7.170 | 7.570 | 68,963 | +0.02(+0.26%) |
Oct 28, 2011 | 7.100 | 7.620 | 7.000 | 7.550 | 254,786 | +0.45(+6.34%) |
Oct 27, 2011 | 6.250 | 7.280 | 6.210 | 7.100 | 1,022,330 | +0.88(+14.15%) |
Oct 26, 2011 | 6.150 | 6.400 | 5.970 | 6.220 | 216,768 | +0.10(+1.63%) |
Oct 25, 2011 | 6.180 | 6.260 | 6.060 | 6.120 | 45,074 | -0.06(-0.97%) |
Oct 24, 2011 | 6.020 | 6.280 | 6.020 | 6.180 | 42,454 | +0.17(+2.83%) |
Oct 21, 2011 | 6.060 | 6.060 | 5.950 | 6.010 | 85,106 | +0.00(+0.00%) |
Oct 20, 2011 | 6.240 | 6.250 | 5.970 | 6.010 | 48,104 | -0.23(-3.69%) |
Oct 19, 2011 | 6.340 | 6.370 | 6.200 | 6.240 | 160,393 | -0.12(-1.89%) |
Oct 18, 2011 | 6.500 | 6.500 | 6.280 | 6.360 | 40,350 | -0.07(-1.09%) |
Oct 17, 2011 | 6.590 | 6.590 | 6.350 | 6.430 | 69,344 | -0.15(-2.28%) |
Oct 14, 2011 | 6.680 | 6.680 | 6.500 | 6.580 | 86,463 | -0.02(-0.30%) |
Oct 13, 2011 | 6.570 | 6.790 | 6.270 | 6.600 | 65,888 | +0.10(+1.54%) |
Oct 12, 2011 | 6.510 | 6.700 | 6.380 | 6.500 | 69,097 | -0.06(-0.91%) |
Oct 11, 2011 | 6.210 | 6.700 | 6.210 | 6.560 | 73,912 | +0.37(+5.98%) |
Oct 10, 2011 | 6.030 | 6.550 | 6.010 | 6.190 | 29,186 | +0.25(+4.21%) |
Oct 07, 2011 | 5.950 | 6.100 | 5.700 | 5.940 | 30,667 | +0.08(+1.37%) |
Oct 06, 2011 | 5.720 | 5.930 | 5.640 | 5.860 | 71,868 | +0.05(+0.86%) |
Oct 05, 2011 | 5.850 | 6.120 | 5.100 | 5.810 | 173,881 | -0.09(-1.53%) |
Oct 04, 2011 | 6.290 | 6.290 | 5.670 | 5.900 | 42,277 | -0.50(-7.81%) |
Oct 03, 2011 | 6.540 | 6.720 | 6.230 | 6.400 | 68,818 | -0.32(-4.76%) |
Sep 30, 2011 | 6.840 | 6.930 | 6.670 | 6.720 | 34,698 | -0.18(-2.61%) |
Sep 29, 2011 | 7.260 | 7.330 | 6.750 | 6.900 | 51,692 | -0.30(-4.17%) |
Sep 28, 2011 | 7.380 | 7.380 | 7.120 | 7.200 | 51,910 | -0.13(-1.77%) |
Sep 27, 2011 | 7.370 | 7.520 | 7.160 | 7.330 | 141,443 | +0.05(+0.69%) |
Sep 26, 2011 | 7.580 | 7.580 | 7.210 | 7.280 | 30,996 | -0.20(-2.67%) |
Sep 23, 2011 | 7.490 | 7.590 | 7.240 | 7.480 | 43,847 | -0.02(-0.27%) |
Sep 22, 2011 | 7.650 | 7.740 | 7.350 | 7.500 | 47,362 | -0.35(-4.46%) |
Sep 21, 2011 | 7.860 | 7.940 | 7.750 | 7.850 | 22,250 | -0.09(-1.13%) |
Sep 20, 2011 | 7.880 | 7.990 | 7.790 | 7.940 | 26,819 | +0.09(+1.15%) |
Sep 19, 2011 | 8.000 | 8.050 | 7.800 | 7.850 | 18,917 | -0.21(-2.61%) |
Sep 16, 2011 | 8.150 | 8.150 | 8.000 | 8.060 | 18,892 | -0.08(-0.98%) |
Sep 15, 2011 | 8.160 | 8.310 | 8.030 | 8.140 | 87,624 | +0.03(+0.37%) |
Sep 14, 2011 | 8.090 | 8.310 | 8.050 | 8.110 | 56,159 | +0.01(+0.12%) |
Sep 13, 2011 | 8.100 | 8.190 | 8.030 | 8.100 | 56,443 | -0.05(-0.61%) |
Sep 12, 2011 | 8.390 | 8.655 | 8.050 | 8.150 | 30,347 | -0.29(-3.44%) |
Sep 09, 2011 | 8.500 | 8.590 | 8.270 | 8.440 | 60,080 | -0.06(-0.71%) |
Sep 08, 2011 | 8.670 | 8.840 | 8.500 | 8.500 | 46,916 | -0.17(-1.96%) |
Sep 07, 2011 | 8.800 | 8.890 | 8.610 | 8.670 | 22,723 | +0.02(+0.23%) |
Sep 06, 2011 | 8.600 | 8.780 | 8.520 | 8.650 | 12,172 | -0.06(-0.69%) |
Sep 02, 2011 | 8.590 | 8.880 | 8.520 | 8.710 | 13,637 | -0.05(-0.57%) |