Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 7.050 | 7.050 | 6.540 | 6.540 | 88,507 | -0.26(-3.82%) |
Nov 29, 2011 | 6.790 | 6.930 | 6.550 | 6.800 | 463,123 | +0.05(+0.74%) |
Nov 28, 2011 | 6.940 | 6.980 | 6.530 | 6.750 | 28,697 | -0.06(-0.88%) |
Nov 25, 2011 | 6.740 | 6.960 | 6.740 | 6.810 | 920 | +0.05(+0.74%) |
Nov 23, 2011 | 6.910 | 6.990 | 6.760 | 6.760 | 2,610 | -0.21(-3.01%) |
Nov 22, 2011 | 7.270 | 7.270 | 6.790 | 6.970 | 210,481 | -0.43(-5.81%) |
Nov 21, 2011 | 7.860 | 7.910 | 7.400 | 7.400 | 19,281 | -0.59(-7.38%) |
Nov 18, 2011 | 8.140 | 8.140 | 7.760 | 7.990 | 6,512 | -0.08(-0.99%) |
Nov 17, 2011 | 7.690 | 8.080 | 7.690 | 8.070 | 12,801 | +0.41(+5.35%) |
Nov 16, 2011 | 7.620 | 7.770 | 7.500 | 7.660 | 76,142 | +0.07(+0.92%) |
Nov 15, 2011 | 7.560 | 7.620 | 7.450 | 7.590 | 60,676 | +0.15(+2.02%) |
Nov 14, 2011 | 7.150 | 7.750 | 7.150 | 7.440 | 91,647 | +0.29(+4.06%) |
Nov 11, 2011 | 6.930 | 7.470 | 6.910 | 7.150 | 16,968 | +0.09(+1.27%) |
Nov 10, 2011 | 7.020 | 7.060 | 6.760 | 7.060 | 30,527 | +0.11(+1.58%) |
Nov 09, 2011 | 6.920 | 7.200 | 6.780 | 6.950 | 17,500 | -0.06(-0.93%) |
Nov 08, 2011 | 7.500 | 7.500 | 7.000 | 7.015 | 275,761 | -0.49(-6.47%) |
Nov 07, 2011 | 7.650 | 7.650 | 7.400 | 7.500 | 25,744 | +0.04(+0.54%) |
Nov 04, 2011 | 7.550 | 7.650 | 7.460 | 7.460 | 18,480 | -0.30(-3.87%) |
Nov 02, 2011 | 7.770 | 7.760 | 7.760 | 7.760 | 8,800 | -0.09(-1.15%) |
Nov 01, 2011 | 7.800 | 7.980 | 7.800 | 7.850 | 2,337 | -0.20(-2.48%) |
Oct 31, 2011 | 7.990 | 8.050 | 7.830 | 8.050 | 2,018 | +0.05(+0.63%) |
Oct 28, 2011 | 7.990 | 8.000 | 7.990 | 8.000 | 2,200 | +0.10(+1.27%) |
Oct 27, 2011 | 8.100 | 8.100 | 7.770 | 7.900 | 4,750 | -0.14(-1.74%) |
Oct 26, 2011 | 7.790 | 8.040 | 7.790 | 8.040 | 1,950 | +0.09(+1.13%) |
Oct 25, 2011 | 7.966 | 8.050 | 7.905 | 7.950 | 18,000 | +0.08(+1.02%) |
Oct 24, 2011 | 8.100 | 8.100 | 7.870 | 7.870 | 2,477 | -0.13(-1.62%) |
Oct 21, 2011 | 8.020 | 8.090 | 7.850 | 8.000 | 2,250 | +0.00(+0.00%) |
Oct 20, 2011 | 8.000 | 8.100 | 7.935 | 8.000 | 3,305 | -0.10(-1.23%) |
Oct 18, 2011 | 8.100 | 8.100 | 8.100 | 8.100 | 0 | -0.10(-1.22%) |
Oct 17, 2011 | 8.130 | 8.360 | 8.130 | 8.200 | 1,886 | +0.05(+0.61%) |
Oct 14, 2011 | 7.980 | 8.240 | 7.980 | 8.150 | 2,900 | -0.05(-0.60%) |
Oct 13, 2011 | 8.065 | 8.200 | 8.050 | 8.199 | 7,200 | -0.02(-0.19%) |
Oct 12, 2011 | 8.180 | 8.240 | 7.570 | 8.215 | 6,540 | +0.06(+0.80%) |
Oct 11, 2011 | 8.200 | 8.250 | 8.150 | 8.150 | 4,353 | -0.10(-1.21%) |
Oct 10, 2011 | 8.250 | 8.250 | 8.200 | 8.250 | 1,100 | +0.05(+0.61%) |
Oct 07, 2011 | 8.220 | 8.220 | 8.200 | 8.200 | 1,300 | -0.03(-0.36%) |
Oct 06, 2011 | 8.330 | 8.390 | 8.200 | 8.230 | 1,500 | +0.02(+0.24%) |
Oct 05, 2011 | 8.420 | 8.430 | 8.210 | 8.210 | 1,845 | -0.22(-2.61%) |
Oct 04, 2011 | 8.245 | 8.430 | 8.210 | 8.430 | 600 | -0.02(-0.24%) |
Oct 03, 2011 | 8.562 | 8.640 | 8.430 | 8.450 | 2,837 | -0.13(-1.52%) |
Sep 30, 2011 | 8.500 | 8.580 | 8.500 | 8.580 | 736 | -0.04(-0.46%) |
Sep 29, 2011 | 8.635 | 8.660 | 8.500 | 8.620 | 2,200 | -0.02(-0.23%) |
Sep 28, 2011 | 8.420 | 8.640 | 8.420 | 8.640 | 2,058 | +0.14(+1.65%) |
Sep 27, 2011 | 8.520 | 8.770 | 8.180 | 8.500 | 10,661 | +0.22(+2.66%) |
Sep 26, 2011 | 8.295 | 8.670 | 8.200 | 8.280 | 4,688 | -0.15(-1.78%) |
Sep 23, 2011 | 8.300 | 8.569 | 8.299 | 8.430 | 3,320 | +0.05(+0.60%) |
Sep 22, 2011 | 8.450 | 8.590 | 8.250 | 8.380 | 18,322 | -0.37(-4.23%) |
Sep 21, 2011 | 8.839 | 8.939 | 8.550 | 8.750 | 6,670 | -0.17(-1.91%) |
Sep 20, 2011 | 8.920 | 8.920 | 8.920 | 8.920 | 500 | +0.05(+0.56%) |
Sep 19, 2011 | 8.930 | 8.950 | 8.590 | 8.870 | 3,543 | -0.14(-1.55%) |
Sep 16, 2011 | 8.960 | 9.070 | 8.900 | 9.010 | 4,125 | +0.14(+1.63%) |
Sep 15, 2011 | 9.080 | 9.080 | 8.730 | 8.866 | 6,736 | -0.16(-1.82%) |
Sep 14, 2011 | 9.090 | 9.090 | 8.860 | 9.030 | 4,681 | +0.03(+0.33%) |
Sep 13, 2011 | 9.000 | 9.030 | 9.000 | 9.000 | 1,650 | +0.00(+0.00%) |
Sep 12, 2011 | 9.010 | 9.010 | 8.761 | 9.000 | 2,110 | -0.00(-0.05%) |
Sep 09, 2011 | 9.040 | 9.040 | 8.980 | 9.005 | 1,800 | -0.06(-0.61%) |
Sep 08, 2011 | 8.950 | 9.060 | 8.950 | 9.060 | 900 | +0.07(+0.78%) |
Sep 07, 2011 | 9.000 | 9.143 | 8.990 | 8.990 | 3,605 | +0.00(+0.00%) |
Sep 06, 2011 | 9.000 | 9.000 | 8.861 | 8.990 | 1,700 | -0.07(-0.77%) |
Sep 02, 2011 | 9.160 | 9.160 | 9.060 | 9.060 | 900 | -0.10(-1.09%) |