Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 8.180 | 8.650 | 8.060 | 8.620 | 367,774 | +0.73(+9.25%) |
Nov 29, 2011 | 8.070 | 8.160 | 7.850 | 7.890 | 58,728 | -0.22(-2.71%) |
Nov 28, 2011 | 7.710 | 8.160 | 7.710 | 8.110 | 121,065 | +0.63(+8.42%) |
Nov 25, 2011 | 7.590 | 7.710 | 7.480 | 7.480 | 34,646 | -0.13(-1.71%) |
Nov 23, 2011 | 7.840 | 7.960 | 7.600 | 7.610 | 83,917 | -0.32(-4.04%) |
Nov 22, 2011 | 7.860 | 8.100 | 7.840 | 7.930 | 75,915 | +0.02(+0.25%) |
Nov 21, 2011 | 7.900 | 8.000 | 7.840 | 7.910 | 71,608 | -0.17(-2.10%) |
Nov 18, 2011 | 7.870 | 8.090 | 7.870 | 8.080 | 76,475 | +0.20(+2.54%) |
Nov 17, 2011 | 7.900 | 8.130 | 7.830 | 7.880 | 68,452 | -0.02(-0.25%) |
Nov 16, 2011 | 8.020 | 8.150 | 7.900 | 7.900 | 71,988 | -0.24(-2.95%) |
Nov 15, 2011 | 7.890 | 8.240 | 7.880 | 8.140 | 71,569 | +0.17(+2.13%) |
Nov 14, 2011 | 7.930 | 8.070 | 7.830 | 7.970 | 87,647 | -0.04(-0.50%) |
Nov 11, 2011 | 7.720 | 8.020 | 7.670 | 8.010 | 78,362 | +0.39(+5.12%) |
Nov 10, 2011 | 7.780 | 7.830 | 7.580 | 7.620 | 64,889 | +0.00(+0.00%) |
Nov 09, 2011 | 7.900 | 8.020 | 7.610 | 7.620 | 111,442 | -0.55(-6.73%) |
Nov 08, 2011 | 7.940 | 8.260 | 7.810 | 8.170 | 75,939 | +0.32(+4.08%) |
Nov 07, 2011 | 7.630 | 7.900 | 7.550 | 7.850 | 56,006 | +0.16(+2.08%) |
Nov 04, 2011 | 7.510 | 7.870 | 7.510 | 7.690 | 54,210 | -0.36(-4.47%) |
Nov 03, 2011 | 7.570 | 8.080 | 7.560 | 8.050 | 135,517 | +0.34(+4.41%) |
Nov 02, 2011 | 7.630 | 7.740 | 7.510 | 7.710 | 119,358 | +0.23(+3.07%) |
Nov 01, 2011 | 7.550 | 7.860 | 7.410 | 7.480 | 145,867 | -0.36(-4.59%) |
Oct 31, 2011 | 7.650 | 7.970 | 7.610 | 7.840 | 135,725 | +0.11(+1.42%) |
Oct 28, 2011 | 7.760 | 7.940 | 7.610 | 7.730 | 128,399 | -0.09(-1.15%) |
Oct 27, 2011 | 7.320 | 7.860 | 7.260 | 7.820 | 228,311 | +0.70(+9.83%) |
Oct 26, 2011 | 7.120 | 7.160 | 7.000 | 7.120 | 105,768 | +0.12(+1.71%) |
Oct 25, 2011 | 7.260 | 7.380 | 6.970 | 7.000 | 86,821 | -0.36(-4.89%) |
Oct 24, 2011 | 7.100 | 7.400 | 7.070 | 7.360 | 166,765 | +0.26(+3.66%) |
Oct 21, 2011 | 7.000 | 7.110 | 6.840 | 7.100 | 86,523 | +0.23(+3.35%) |
Oct 20, 2011 | 6.900 | 6.920 | 6.740 | 6.870 | 44,323 | +0.01(+0.15%) |
Oct 19, 2011 | 7.090 | 7.170 | 6.820 | 6.860 | 87,649 | -0.29(-4.06%) |
Oct 18, 2011 | 6.910 | 7.170 | 6.810 | 7.150 | 121,836 | +0.29(+4.23%) |
Oct 17, 2011 | 7.080 | 7.150 | 6.810 | 6.860 | 96,266 | -0.28(-3.92%) |
Oct 14, 2011 | 6.990 | 7.160 | 6.920 | 7.140 | 77,404 | +0.20(+2.88%) |
Oct 13, 2011 | 7.100 | 7.100 | 6.850 | 6.940 | 69,538 | -0.20(-2.80%) |
Oct 12, 2011 | 7.050 | 7.160 | 6.980 | 7.140 | 125,783 | +0.11(+1.56%) |
Oct 11, 2011 | 6.870 | 7.050 | 6.860 | 7.030 | 122,992 | +0.09(+1.30%) |
Oct 10, 2011 | 6.730 | 6.960 | 6.677 | 6.940 | 122,871 | +0.36(+5.47%) |
Oct 07, 2011 | 6.790 | 6.820 | 6.430 | 6.580 | 92,468 | -0.24(-3.52%) |
Oct 06, 2011 | 6.820 | 6.860 | 6.620 | 6.820 | 72,408 | -0.06(-0.87%) |
Oct 05, 2011 | 6.750 | 6.910 | 6.500 | 6.880 | 112,418 | +0.09(+1.33%) |
Oct 04, 2011 | 5.970 | 6.900 | 5.960 | 6.790 | 179,686 | +0.81(+13.55%) |
Oct 03, 2011 | 6.370 | 6.570 | 5.980 | 5.980 | 103,474 | -0.43(-6.71%) |
Sep 30, 2011 | 6.270 | 6.550 | 6.190 | 6.410 | 128,992 | +0.04(+0.63%) |
Sep 29, 2011 | 6.330 | 6.370 | 6.100 | 6.370 | 60,779 | +0.20(+3.24%) |
Sep 28, 2011 | 6.650 | 6.650 | 6.170 | 6.170 | 97,641 | -0.50(-7.50%) |
Sep 27, 2011 | 6.540 | 6.740 | 6.450 | 6.670 | 127,171 | +0.27(+4.22%) |
Sep 26, 2011 | 6.200 | 6.440 | 6.140 | 6.400 | 79,566 | +0.26(+4.23%) |
Sep 23, 2011 | 6.100 | 6.300 | 5.970 | 6.140 | 94,876 | +0.08(+1.32%) |
Sep 22, 2011 | 6.020 | 6.360 | 6.010 | 6.060 | 131,913 | -0.15(-2.42%) |
Sep 21, 2011 | 6.450 | 6.540 | 6.160 | 6.210 | 97,794 | -0.21(-3.27%) |
Sep 20, 2011 | 6.780 | 6.810 | 6.420 | 6.420 | 70,549 | -0.35(-5.17%) |
Sep 19, 2011 | 6.660 | 6.900 | 6.630 | 6.770 | 102,405 | -0.02(-0.29%) |
Sep 16, 2011 | 6.690 | 6.820 | 6.550 | 6.790 | 174,557 | +0.14(+2.11%) |
Sep 15, 2011 | 6.710 | 6.710 | 6.580 | 6.650 | 54,010 | -0.02(-0.30%) |
Sep 14, 2011 | 6.580 | 6.770 | 6.480 | 6.670 | 76,740 | +0.17(+2.62%) |
Sep 13, 2011 | 6.410 | 6.550 | 6.260 | 6.500 | 76,780 | +0.12(+1.88%) |
Sep 12, 2011 | 6.040 | 6.410 | 6.040 | 6.380 | 69,157 | +0.23(+3.74%) |
Sep 09, 2011 | 6.190 | 6.420 | 6.020 | 6.150 | 151,791 | -0.10(-1.60%) |
Sep 08, 2011 | 6.600 | 6.640 | 6.230 | 6.250 | 62,008 | -0.40(-6.02%) |
Sep 07, 2011 | 6.510 | 6.670 | 6.470 | 6.650 | 92,691 | +0.24(+3.74%) |
Sep 06, 2011 | 6.140 | 6.440 | 6.140 | 6.410 | 80,909 | +0.12(+1.91%) |
Sep 02, 2011 | 6.400 | 6.480 | 6.200 | 6.290 | 113,754 | -0.21(-3.23%) |