Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 8.306 | 8.333 | 8.170 | 8.258 | 691,465 | +0.28(+3.47%) |
Nov 29, 2011 | 8.143 | 8.143 | 7.927 | 7.981 | 471,821 | -0.14(-1.67%) |
Nov 28, 2011 | 8.116 | 8.143 | 8.031 | 8.116 | 369,006 | +0.25(+3.18%) |
Nov 25, 2011 | 7.873 | 8.049 | 7.846 | 7.866 | 107,652 | -0.05(-0.60%) |
Nov 23, 2011 | 8.096 | 8.103 | 7.839 | 7.913 | 311,975 | -0.25(-3.07%) |
Nov 22, 2011 | 8.211 | 8.272 | 8.116 | 8.164 | 361,674 | -0.03(-0.33%) |
Nov 21, 2011 | 8.339 | 8.380 | 8.177 | 8.191 | 296,616 | -0.31(-3.66%) |
Nov 18, 2011 | 8.434 | 8.583 | 8.373 | 8.502 | 277,089 | +0.05(+0.64%) |
Nov 17, 2011 | 8.576 | 8.623 | 8.414 | 8.448 | 403,242 | -0.11(-1.26%) |
Nov 16, 2011 | 8.630 | 8.725 | 8.542 | 8.556 | 374,643 | -0.16(-1.86%) |
Nov 15, 2011 | 8.664 | 8.826 | 8.610 | 8.718 | 360,031 | +0.01(+0.08%) |
Nov 14, 2011 | 8.962 | 8.968 | 8.583 | 8.711 | 318,352 | -0.29(-3.23%) |
Nov 11, 2011 | 8.901 | 9.050 | 8.813 | 9.002 | 371,068 | +0.18(+2.07%) |
Nov 10, 2011 | 8.853 | 8.874 | 8.671 | 8.820 | 302,523 | +0.13(+1.48%) |
Nov 09, 2011 | 9.070 | 9.165 | 8.671 | 8.691 | 610,503 | -0.66(-7.02%) |
Nov 08, 2011 | 9.259 | 9.415 | 9.063 | 9.347 | 254,562 | +0.16(+1.77%) |
Nov 07, 2011 | 9.097 | 9.239 | 8.935 | 9.185 | 139,482 | +0.04(+0.44%) |
Nov 04, 2011 | 9.124 | 9.192 | 9.023 | 9.144 | 163,818 | -0.07(-0.73%) |
Nov 03, 2011 | 9.110 | 9.232 | 8.820 | 9.212 | 263,661 | +0.19(+2.10%) |
Nov 02, 2011 | 8.901 | 9.117 | 8.847 | 9.023 | 238,551 | +0.30(+3.41%) |
Nov 01, 2011 | 8.793 | 8.975 | 8.678 | 8.725 | 409,238 | -0.37(-4.09%) |
Oct 31, 2011 | 9.131 | 9.300 | 9.063 | 9.097 | 216,977 | -0.16(-1.75%) |
Oct 28, 2011 | 9.347 | 9.347 | 9.063 | 9.259 | 510,259 | -0.10(-1.08%) |
Oct 27, 2011 | 8.664 | 9.679 | 8.664 | 9.361 | 749,952 | +0.67(+7.70%) |
Oct 26, 2011 | 8.630 | 8.738 | 8.448 | 8.691 | 404,713 | +0.25(+2.96%) |
Oct 25, 2011 | 8.509 | 8.657 | 8.292 | 8.441 | 425,676 | -0.13(-1.50%) |
Oct 24, 2011 | 8.137 | 8.583 | 8.109 | 8.569 | 385,870 | +0.49(+6.11%) |
Oct 21, 2011 | 8.082 | 8.258 | 7.974 | 8.076 | 493,243 | +0.10(+1.27%) |
Oct 20, 2011 | 8.096 | 8.096 | 7.771 | 7.974 | 441,390 | -0.09(-1.17%) |
Oct 19, 2011 | 8.279 | 8.326 | 8.042 | 8.069 | 216,502 | -0.22(-2.61%) |
Oct 18, 2011 | 7.859 | 8.353 | 7.792 | 8.285 | 259,271 | +0.45(+5.69%) |
Oct 17, 2011 | 8.089 | 8.089 | 7.798 | 7.839 | 298,689 | -0.32(-3.98%) |
Oct 14, 2011 | 8.123 | 8.224 | 8.001 | 8.164 | 161,778 | +0.15(+1.86%) |
Oct 13, 2011 | 8.251 | 8.251 | 7.873 | 8.015 | 190,146 | -0.30(-3.58%) |
Oct 12, 2011 | 8.089 | 8.400 | 8.049 | 8.312 | 252,999 | +0.31(+3.89%) |
Oct 11, 2011 | 7.961 | 8.055 | 7.852 | 8.001 | 273,764 | -0.05(-0.59%) |
Oct 10, 2011 | 7.792 | 8.049 | 7.792 | 8.049 | 242,903 | +0.39(+5.12%) |
Oct 07, 2011 | 7.940 | 7.954 | 7.595 | 7.656 | 316,999 | -0.22(-2.83%) |
Oct 06, 2011 | 7.961 | 7.981 | 7.798 | 7.880 | 409,276 | +0.11(+1.48%) |
Oct 05, 2011 | 7.832 | 7.886 | 7.683 | 7.765 | 406,251 | -0.05(-0.69%) |
Oct 04, 2011 | 7.183 | 7.880 | 7.108 | 7.819 | 550,126 | +0.55(+7.64%) |
Oct 03, 2011 | 7.798 | 7.839 | 7.264 | 7.264 | 515,468 | -0.45(-5.87%) |
Sep 30, 2011 | 7.670 | 7.879 | 7.670 | 7.717 | 593,695 | -0.05(-0.61%) |
Sep 29, 2011 | 7.595 | 7.812 | 7.535 | 7.765 | 409,405 | +0.37(+4.94%) |
Sep 28, 2011 | 7.656 | 7.677 | 7.386 | 7.399 | 302,758 | -0.22(-2.84%) |
Sep 27, 2011 | 7.832 | 7.940 | 7.548 | 7.616 | 436,061 | -0.08(-1.05%) |
Sep 26, 2011 | 7.663 | 7.704 | 7.386 | 7.697 | 316,008 | +0.12(+1.61%) |
Sep 23, 2011 | 7.480 | 7.666 | 7.451 | 7.575 | 249,827 | +0.09(+1.27%) |
Sep 22, 2011 | 7.332 | 7.589 | 7.237 | 7.480 | 421,659 | -0.05(-0.63%) |
Sep 21, 2011 | 7.961 | 8.022 | 7.501 | 7.528 | 342,345 | -0.44(-5.52%) |
Sep 20, 2011 | 8.123 | 8.245 | 7.940 | 7.967 | 274,345 | -0.16(-1.92%) |
Sep 19, 2011 | 8.292 | 8.299 | 8.049 | 8.123 | 317,884 | -0.33(-3.92%) |
Sep 16, 2011 | 8.529 | 8.684 | 8.380 | 8.454 | 380,815 | -0.01(-0.16%) |
Sep 15, 2011 | 8.394 | 8.468 | 8.103 | 8.468 | 324,458 | +0.19(+2.29%) |
Sep 14, 2011 | 8.225 | 8.386 | 7.937 | 8.279 | 266,705 | +0.15(+1.90%) |
Sep 13, 2011 | 8.104 | 8.191 | 7.990 | 8.124 | 276,090 | +0.05(+0.58%) |
Sep 12, 2011 | 7.917 | 8.091 | 7.836 | 8.077 | 282,187 | +0.05(+0.58%) |
Sep 09, 2011 | 8.024 | 8.155 | 7.903 | 8.031 | 492,656 | -0.07(-0.83%) |
Sep 08, 2011 | 8.319 | 8.413 | 8.078 | 8.098 | 222,598 | -0.29(-3.51%) |
Sep 07, 2011 | 8.352 | 8.406 | 8.258 | 8.393 | 226,510 | +0.19(+2.37%) |
Sep 06, 2011 | 7.950 | 8.218 | 7.950 | 8.198 | 257,787 | -0.01(-0.16%) |
Sep 02, 2011 | 8.419 | 8.453 | 8.212 | 8.212 | 369,155 | -0.36(-4.15%) |