Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 8.649 | 8.889 | 8.633 | 8.780 | 59,431,100 | +0.36(+4.23%) |
Nov 29, 2011 | 8.420 | 8.536 | 8.401 | 8.424 | 49,296,672 | +0.00(+0.00%) |
Nov 28, 2011 | 8.327 | 8.474 | 8.285 | 8.424 | 44,135,816 | +0.29(+3.57%) |
Nov 25, 2011 | 8.106 | 8.238 | 8.095 | 8.133 | 14,269,417 | -0.03(-0.33%) |
Nov 23, 2011 | 8.219 | 8.273 | 8.161 | 8.161 | 43,456,968 | -0.12(-1.50%) |
Nov 22, 2011 | 8.288 | 8.319 | 8.159 | 8.285 | 46,629,736 | -0.05(-0.60%) |
Nov 21, 2011 | 8.168 | 8.377 | 8.122 | 8.335 | 54,797,044 | +0.03(+0.42%) |
Nov 18, 2011 | 8.234 | 8.327 | 8.164 | 8.300 | 43,530,816 | +0.07(+0.85%) |
Nov 17, 2011 | 8.331 | 8.416 | 8.184 | 8.230 | 57,673,364 | -0.10(-1.21%) |
Nov 16, 2011 | 8.532 | 8.571 | 8.304 | 8.331 | 48,690,620 | -0.31(-3.54%) |
Nov 15, 2011 | 8.556 | 8.691 | 8.525 | 8.637 | 31,892,944 | +0.03(+0.41%) |
Nov 14, 2011 | 8.680 | 8.745 | 8.548 | 8.602 | 30,806,170 | -0.12(-1.38%) |
Nov 11, 2011 | 8.726 | 8.809 | 8.652 | 8.722 | 45,868,968 | +0.14(+1.58%) |
Nov 10, 2011 | 8.436 | 8.629 | 8.408 | 8.587 | 43,063,984 | +0.22(+2.59%) |
Nov 09, 2011 | 8.614 | 8.621 | 8.319 | 8.370 | 81,446,680 | -0.45(-5.05%) |
Nov 08, 2011 | 8.831 | 8.858 | 8.618 | 8.815 | 40,475,500 | +0.04(+0.49%) |
Nov 07, 2011 | 8.788 | 8.836 | 8.621 | 8.773 | 43,600,836 | -0.04(-0.44%) |
Nov 04, 2011 | 8.951 | 8.962 | 8.730 | 8.811 | 51,023,960 | -0.22(-2.44%) |
Nov 03, 2011 | 8.978 | 9.075 | 8.823 | 9.032 | 54,098,788 | +0.12(+1.30%) |
Nov 02, 2011 | 9.168 | 9.241 | 8.881 | 8.916 | 63,880,344 | +0.02(+0.17%) |
Nov 01, 2011 | 8.881 | 9.009 | 8.742 | 8.900 | 73,249,680 | -0.18(-2.00%) |
Oct 31, 2011 | 9.214 | 9.245 | 9.044 | 9.082 | 46,891,368 | -0.15(-1.68%) |
Oct 28, 2011 | 9.431 | 9.501 | 9.084 | 9.237 | 96,839,872 | -0.29(-3.01%) |
Oct 27, 2011 | 9.756 | 9.807 | 9.261 | 9.524 | 98,388,384 | -0.08(-0.85%) |
Oct 26, 2011 | 9.439 | 9.679 | 9.357 | 9.605 | 66,089,068 | +0.23(+2.44%) |
Oct 25, 2011 | 9.493 | 9.536 | 9.346 | 9.377 | 38,786,812 | -0.18(-1.86%) |
Oct 24, 2011 | 9.415 | 9.594 | 9.384 | 9.555 | 39,056,652 | +0.13(+1.42%) |
Oct 21, 2011 | 9.214 | 9.435 | 9.202 | 9.421 | 45,377,320 | +0.29(+3.20%) |
Oct 20, 2011 | 9.144 | 9.245 | 8.920 | 9.129 | 38,770,596 | +0.01(+0.13%) |
Oct 19, 2011 | 9.210 | 9.303 | 9.036 | 9.117 | 47,322,828 | -0.09(-1.01%) |
Oct 18, 2011 | 9.086 | 9.311 | 8.908 | 9.210 | 45,719,464 | +0.14(+1.54%) |
Oct 17, 2011 | 9.214 | 9.245 | 9.009 | 9.071 | 31,757,964 | -0.20(-2.17%) |
Oct 14, 2011 | 9.183 | 9.307 | 9.094 | 9.272 | 36,659,364 | +0.15(+1.61%) |
Oct 13, 2011 | 9.113 | 9.175 | 9.024 | 9.125 | 38,623,804 | -0.02(-0.17%) |
Oct 12, 2011 | 8.974 | 9.226 | 8.893 | 9.140 | 49,851,004 | +0.24(+2.70%) |
Oct 11, 2011 | 8.904 | 8.993 | 8.838 | 8.900 | 33,644,608 | -0.03(-0.30%) |
Oct 10, 2011 | 8.699 | 8.927 | 8.699 | 8.927 | 30,232,552 | +0.38(+4.49%) |
Oct 07, 2011 | 8.594 | 8.664 | 8.468 | 8.544 | 47,878,520 | -0.01(-0.14%) |
Oct 06, 2011 | 8.505 | 8.567 | 8.337 | 8.556 | 40,320,956 | +0.18(+2.13%) |
Oct 05, 2011 | 8.234 | 8.393 | 8.087 | 8.377 | 52,952,408 | +0.18(+2.17%) |
Oct 04, 2011 | 7.735 | 8.215 | 7.638 | 8.199 | 84,824,896 | +0.31(+3.98%) |
Oct 03, 2011 | 7.990 | 8.207 | 7.878 | 7.886 | 67,069,052 | -0.17(-2.15%) |
Sep 30, 2011 | 8.240 | 8.298 | 8.043 | 8.059 | 57,623,396 | -0.30(-3.55%) |
Sep 29, 2011 | 8.606 | 8.660 | 8.205 | 8.356 | 53,220,012 | -0.12(-1.39%) |
Sep 28, 2011 | 8.625 | 8.814 | 8.440 | 8.473 | 53,061,196 | -0.13(-1.50%) |
Sep 27, 2011 | 8.591 | 8.787 | 8.517 | 8.602 | 42,839,888 | +0.17(+1.96%) |
Sep 26, 2011 | 8.282 | 8.463 | 8.186 | 8.436 | 42,722,372 | +0.19(+2.34%) |
Sep 23, 2011 | 8.047 | 8.290 | 7.943 | 8.244 | 54,046,076 | +0.15(+1.81%) |
Sep 22, 2011 | 8.194 | 8.244 | 7.949 | 8.097 | 72,043,184 | -0.32(-3.84%) |
Sep 21, 2011 | 8.725 | 8.756 | 8.409 | 8.421 | 51,086,700 | -0.33(-3.79%) |
Sep 20, 2011 | 8.856 | 9.014 | 8.743 | 8.752 | 48,626,168 | -0.05(-0.61%) |
Sep 19, 2011 | 8.706 | 8.849 | 8.621 | 8.806 | 35,688,080 | -0.03(-0.35%) |
Sep 16, 2011 | 8.760 | 8.845 | 8.652 | 8.837 | 62,058,348 | +0.13(+1.46%) |
Sep 15, 2011 | 8.579 | 8.729 | 8.529 | 8.710 | 34,806,428 | +0.24(+2.87%) |
Sep 14, 2011 | 8.475 | 8.594 | 8.317 | 8.467 | 69,989,088 | +0.05(+0.64%) |
Sep 13, 2011 | 8.182 | 8.440 | 8.144 | 8.413 | 63,811,852 | +0.27(+3.31%) |
Sep 12, 2011 | 7.936 | 8.159 | 7.893 | 8.144 | 52,219,920 | +0.09(+1.10%) |
Sep 09, 2011 | 8.186 | 8.205 | 7.993 | 8.055 | 77,575,696 | -0.20(-2.38%) |
Sep 08, 2011 | 8.205 | 8.348 | 8.186 | 8.252 | 57,110,576 | +0.01(+0.14%) |
Sep 07, 2011 | 8.063 | 8.263 | 8.024 | 8.240 | 35,114,816 | +0.26(+3.28%) |
Sep 06, 2011 | 7.855 | 8.001 | 7.801 | 7.978 | 39,299,296 | -0.11(-1.36%) |
Sep 02, 2011 | 8.186 | 8.226 | 8.030 | 8.088 | 42,745,204 | -0.24(-2.89%) |