Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 8.821 | 8.887 | 8.470 | 8.864 | 58,970,200 | +0.51(+6.05%) |
Nov 29, 2011 | 8.335 | 8.587 | 8.303 | 8.358 | 42,965,728 | -0.04(-0.43%) |
Nov 28, 2011 | 8.286 | 8.408 | 8.247 | 8.394 | 35,098,188 | +0.38(+4.71%) |
Nov 25, 2011 | 8.122 | 8.233 | 7.987 | 8.017 | 23,758,612 | -0.19(-2.32%) |
Nov 23, 2011 | 8.368 | 8.368 | 8.178 | 8.207 | 37,762,468 | -0.30(-3.51%) |
Nov 22, 2011 | 8.545 | 8.654 | 8.434 | 8.506 | 30,950,110 | -0.10(-1.15%) |
Nov 21, 2011 | 8.595 | 8.666 | 8.365 | 8.605 | 42,520,380 | -0.15(-1.69%) |
Nov 18, 2011 | 8.749 | 8.795 | 8.624 | 8.752 | 42,916,692 | +0.08(+0.91%) |
Nov 17, 2011 | 8.930 | 9.018 | 8.588 | 8.674 | 51,492,432 | -0.25(-2.80%) |
Nov 16, 2011 | 8.782 | 9.061 | 8.739 | 8.923 | 46,160,052 | +0.04(+0.44%) |
Nov 15, 2011 | 8.798 | 8.979 | 8.759 | 8.884 | 35,956,316 | +0.02(+0.19%) |
Nov 14, 2011 | 8.933 | 8.946 | 8.749 | 8.867 | 34,020,568 | -0.09(-0.99%) |
Nov 11, 2011 | 8.930 | 9.051 | 8.872 | 8.956 | 35,084,332 | +0.22(+2.46%) |
Nov 10, 2011 | 8.819 | 8.862 | 8.634 | 8.741 | 48,249,272 | +0.16(+1.86%) |
Nov 09, 2011 | 8.927 | 8.943 | 8.546 | 8.582 | 66,495,684 | -0.68(-7.38%) |
Nov 08, 2011 | 9.308 | 9.315 | 9.123 | 9.266 | 43,822,336 | +0.05(+0.53%) |
Nov 07, 2011 | 8.969 | 9.266 | 8.969 | 9.217 | 62,345,008 | +0.25(+2.76%) |
Nov 04, 2011 | 8.911 | 8.989 | 8.751 | 8.969 | 40,453,456 | +0.09(+1.03%) |
Nov 03, 2011 | 8.836 | 8.911 | 8.699 | 8.878 | 41,420,476 | +0.15(+1.68%) |
Nov 02, 2011 | 8.699 | 8.854 | 8.575 | 8.732 | 39,538,644 | +0.21(+2.41%) |
Nov 01, 2011 | 8.275 | 8.644 | 8.223 | 8.526 | 71,727,064 | -0.27(-3.11%) |
Oct 31, 2011 | 9.038 | 9.051 | 8.800 | 8.800 | 68,582,264 | -0.21(-2.28%) |
Oct 28, 2011 | 8.754 | 9.035 | 8.722 | 9.005 | 67,418,712 | +0.23(+2.67%) |
Oct 27, 2011 | 8.187 | 8.956 | 8.500 | 8.771 | 78,226,448 | +0.58(+7.12%) |
Oct 26, 2011 | 8.194 | 8.240 | 7.989 | 8.187 | 43,543,048 | +0.17(+2.11%) |
Oct 25, 2011 | 8.174 | 8.184 | 7.914 | 8.018 | 53,177,580 | -0.08(-1.01%) |
Oct 24, 2011 | 7.767 | 8.116 | 7.764 | 8.099 | 51,140,684 | +0.30(+3.84%) |
Oct 21, 2011 | 7.604 | 7.816 | 7.591 | 7.800 | 37,298,840 | +0.27(+3.59%) |
Oct 20, 2011 | 7.656 | 7.682 | 7.340 | 7.529 | 54,187,724 | -0.19(-2.45%) |
Oct 19, 2011 | 7.806 | 7.894 | 7.660 | 7.718 | 36,657,780 | -0.17(-2.15%) |
Oct 18, 2011 | 7.705 | 7.937 | 7.604 | 7.888 | 42,288,664 | +0.17(+2.24%) |
Oct 17, 2011 | 8.025 | 8.060 | 7.656 | 7.715 | 39,632,092 | -0.38(-4.67%) |
Oct 14, 2011 | 8.028 | 8.109 | 7.901 | 8.093 | 33,341,728 | +0.18(+2.26%) |
Oct 13, 2011 | 7.871 | 7.920 | 7.709 | 7.914 | 40,660,852 | -0.07(-0.86%) |
Oct 12, 2011 | 7.881 | 8.111 | 7.875 | 7.982 | 39,927,816 | +0.21(+2.64%) |
Oct 11, 2011 | 7.565 | 7.816 | 7.529 | 7.777 | 37,297,476 | +0.10(+1.32%) |
Oct 10, 2011 | 7.533 | 7.686 | 7.526 | 7.676 | 34,470,940 | +0.32(+4.39%) |
Oct 07, 2011 | 7.679 | 7.699 | 7.278 | 7.353 | 52,871,656 | -0.25(-3.26%) |
Oct 06, 2011 | 7.588 | 7.604 | 7.477 | 7.601 | 73,732,016 | +0.44(+6.19%) |
Oct 05, 2011 | 7.151 | 7.174 | 7.008 | 7.158 | 57,985,276 | +0.06(+0.87%) |
Oct 04, 2011 | 6.897 | 7.103 | 6.764 | 7.096 | 66,497,336 | +0.09(+1.30%) |
Oct 03, 2011 | 7.197 | 7.285 | 6.995 | 7.005 | 58,405,364 | -0.31(-4.23%) |
Sep 30, 2011 | 7.474 | 7.526 | 7.217 | 7.314 | 64,952,380 | -0.28(-3.65%) |
Sep 29, 2011 | 7.722 | 7.751 | 7.493 | 7.591 | 43,925,964 | -0.02(-0.30%) |
Sep 28, 2011 | 7.754 | 7.878 | 7.604 | 7.614 | 46,120,676 | -0.21(-2.63%) |
Sep 27, 2011 | 8.012 | 8.034 | 7.785 | 7.819 | 50,040,224 | +0.01(+0.13%) |
Sep 26, 2011 | 7.536 | 7.813 | 7.337 | 7.810 | 51,652,548 | +0.29(+3.81%) |
Sep 23, 2011 | 7.484 | 7.611 | 7.432 | 7.523 | 51,568,208 | +0.01(+0.09%) |
Sep 22, 2011 | 7.614 | 7.754 | 7.370 | 7.516 | 62,200,580 | -0.51(-6.37%) |
Sep 21, 2011 | 8.275 | 8.393 | 8.021 | 8.028 | 49,373,836 | -0.33(-3.94%) |
Sep 20, 2011 | 8.464 | 8.562 | 8.318 | 8.357 | 33,024,352 | -0.11(-1.31%) |
Sep 19, 2011 | 8.337 | 8.503 | 8.227 | 8.468 | 40,633,004 | -0.13(-1.48%) |
Sep 16, 2011 | 8.741 | 8.771 | 8.569 | 8.595 | 40,369,608 | -0.14(-1.64%) |
Sep 15, 2011 | 8.780 | 8.846 | 8.663 | 8.738 | 30,267,732 | +0.09(+1.02%) |
Sep 14, 2011 | 8.614 | 8.758 | 8.386 | 8.650 | 38,811,100 | +0.05(+0.61%) |
Sep 13, 2011 | 8.618 | 8.634 | 8.477 | 8.598 | 36,421,520 | +0.01(+0.15%) |
Sep 12, 2011 | 8.484 | 8.598 | 8.334 | 8.585 | 46,491,456 | -0.06(-0.72%) |
Sep 09, 2011 | 8.816 | 8.829 | 8.601 | 8.647 | 47,878,644 | -0.41(-4.50%) |
Sep 08, 2011 | 8.992 | 9.136 | 8.966 | 9.054 | 31,245,944 | -0.12(-1.31%) |
Sep 07, 2011 | 9.018 | 9.227 | 8.979 | 9.175 | 27,816,856 | +0.24(+2.72%) |
Sep 06, 2011 | 8.539 | 8.940 | 8.526 | 8.932 | 42,638,172 | -0.14(-1.56%) |
Sep 02, 2011 | 9.168 | 9.520 | 8.771 | 9.074 | 74,440,168 | -0.40(-4.26%) |