Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 8.736 | 8.851 | 8.736 | 8.820 | 2,617,872 | +0.31(+3.59%) |
Nov 29, 2011 | 8.503 | 8.575 | 8.489 | 8.515 | 1,958,508 | +0.04(+0.46%) |
Nov 28, 2011 | 8.532 | 8.552 | 8.444 | 8.476 | 2,107,689 | +0.19(+2.25%) |
Nov 25, 2011 | 8.232 | 8.346 | 8.223 | 8.290 | 2,011,278 | -0.04(-0.48%) |
Nov 23, 2011 | 8.303 | 8.383 | 8.277 | 8.329 | 2,393,909 | -0.20(-2.38%) |
Nov 22, 2011 | 8.474 | 8.572 | 8.458 | 8.532 | 2,094,995 | -0.06(-0.70%) |
Nov 21, 2011 | 8.568 | 8.635 | 8.538 | 8.592 | 2,413,219 | -0.17(-1.90%) |
Nov 18, 2011 | 8.758 | 8.800 | 8.698 | 8.758 | 3,494,568 | +0.12(+1.43%) |
Nov 17, 2011 | 8.715 | 8.796 | 8.607 | 8.635 | 2,079,508 | -0.03(-0.40%) |
Nov 16, 2011 | 8.745 | 8.816 | 8.663 | 8.670 | 2,645,911 | -0.10(-1.12%) |
Nov 15, 2011 | 8.676 | 8.803 | 8.648 | 8.768 | 4,389,996 | +0.10(+1.12%) |
Nov 14, 2011 | 8.726 | 8.736 | 8.622 | 8.670 | 2,169,598 | +0.04(+0.51%) |
Nov 11, 2011 | 8.573 | 8.648 | 8.573 | 8.626 | 2,002,292 | +0.07(+0.87%) |
Nov 10, 2011 | 8.554 | 8.580 | 8.456 | 8.552 | 2,781,509 | +0.04(+0.50%) |
Nov 09, 2011 | 8.641 | 8.709 | 8.467 | 8.510 | 7,999,629 | -0.29(-3.31%) |
Nov 08, 2011 | 8.814 | 8.830 | 8.662 | 8.801 | 8,267,221 | +0.25(+2.94%) |
Nov 07, 2011 | 8.494 | 8.550 | 8.418 | 8.549 | 3,540,411 | +0.05(+0.58%) |
Nov 04, 2011 | 8.517 | 8.543 | 8.399 | 8.500 | 4,636,514 | +0.03(+0.32%) |
Nov 03, 2011 | 8.378 | 8.479 | 8.260 | 8.472 | 3,653,944 | +0.30(+3.71%) |
Nov 02, 2011 | 8.101 | 8.257 | 8.084 | 8.169 | 3,657,291 | +0.06(+0.76%) |
Nov 01, 2011 | 7.923 | 8.229 | 7.902 | 8.108 | 4,736,259 | -0.15(-1.81%) |
Oct 31, 2011 | 8.447 | 8.512 | 8.257 | 8.257 | 2,827,429 | -0.36(-4.14%) |
Oct 28, 2011 | 8.596 | 8.680 | 8.583 | 8.614 | 6,448,031 | +0.07(+0.77%) |
Oct 27, 2011 | 8.485 | 8.561 | 8.297 | 8.548 | 6,325,989 | +0.65(+8.17%) |
Oct 26, 2011 | 7.994 | 7.998 | 7.787 | 7.902 | 3,765,404 | +0.11(+1.46%) |
Oct 25, 2011 | 7.811 | 7.845 | 7.737 | 7.789 | 4,360,695 | -0.03(-0.37%) |
Oct 24, 2011 | 7.737 | 7.831 | 7.729 | 7.818 | 1,921,754 | +0.05(+0.61%) |
Oct 21, 2011 | 7.811 | 7.815 | 7.723 | 7.770 | 5,084,427 | +0.11(+1.40%) |
Oct 20, 2011 | 7.611 | 7.680 | 7.568 | 7.663 | 7,544,198 | +0.16(+2.20%) |
Oct 19, 2011 | 7.524 | 7.581 | 7.489 | 7.498 | 4,187,197 | -0.16(-2.10%) |
Oct 18, 2011 | 7.488 | 7.720 | 7.458 | 7.659 | 4,648,731 | +0.14(+1.91%) |
Oct 17, 2011 | 7.538 | 7.603 | 7.450 | 7.515 | 10,418,861 | -0.23(-2.97%) |
Oct 14, 2011 | 7.815 | 7.818 | 7.698 | 7.745 | 3,974,717 | -0.06(-0.71%) |
Oct 13, 2011 | 7.787 | 7.810 | 7.717 | 7.800 | 5,197,741 | -0.04(-0.47%) |
Oct 12, 2011 | 7.835 | 7.906 | 7.744 | 7.837 | 5,364,944 | +0.21(+2.79%) |
Oct 11, 2011 | 7.612 | 7.661 | 7.564 | 7.624 | 2,304,205 | -0.12(-1.60%) |
Oct 10, 2011 | 7.731 | 7.776 | 7.697 | 7.748 | 4,127,605 | +0.40(+5.47%) |
Oct 07, 2011 | 7.477 | 7.505 | 7.347 | 7.347 | 5,639,230 | -0.17(-2.29%) |
Oct 06, 2011 | 7.495 | 7.573 | 7.448 | 7.519 | 8,199,995 | -0.10(-1.29%) |
Oct 05, 2011 | 7.538 | 7.640 | 7.488 | 7.618 | 6,904,647 | -0.19(-2.41%) |
Oct 04, 2011 | 7.644 | 7.817 | 7.562 | 7.806 | 4,006,979 | +0.29(+3.92%) |
Oct 03, 2011 | 7.716 | 7.772 | 7.501 | 7.511 | 2,697,006 | -0.22(-2.83%) |
Sep 30, 2011 | 7.779 | 7.864 | 7.711 | 7.731 | 2,374,160 | -0.09(-1.11%) |
Sep 29, 2011 | 7.901 | 7.917 | 7.703 | 7.818 | 3,339,904 | +0.17(+2.26%) |
Sep 28, 2011 | 7.963 | 7.999 | 7.635 | 7.645 | 4,374,239 | -0.32(-4.02%) |
Sep 27, 2011 | 8.034 | 8.079 | 7.934 | 7.965 | 3,770,682 | +0.23(+2.91%) |
Sep 26, 2011 | 7.727 | 7.743 | 7.570 | 7.740 | 2,451,621 | +0.12(+1.55%) |
Sep 23, 2011 | 7.525 | 7.645 | 7.515 | 7.622 | 4,273,116 | +0.06(+0.83%) |
Sep 22, 2011 | 7.504 | 7.576 | 7.468 | 7.559 | 3,604,548 | -0.15(-1.94%) |
Sep 21, 2011 | 7.801 | 7.902 | 7.708 | 7.708 | 2,783,800 | -0.16(-2.03%) |
Sep 20, 2011 | 7.839 | 7.952 | 7.818 | 7.868 | 2,439,700 | +0.12(+1.55%) |
Sep 19, 2011 | 7.678 | 7.790 | 7.641 | 7.748 | 2,024,447 | -0.09(-1.20%) |
Sep 16, 2011 | 7.751 | 7.864 | 7.732 | 7.842 | 3,278,934 | -0.14(-1.75%) |
Sep 15, 2011 | 7.959 | 7.992 | 7.908 | 7.981 | 1,855,609 | +0.10(+1.23%) |
Sep 14, 2011 | 7.774 | 7.948 | 7.690 | 7.884 | 2,501,584 | +0.09(+1.13%) |
Sep 13, 2011 | 7.640 | 7.821 | 7.627 | 7.797 | 5,246,481 | +0.05(+0.63%) |
Sep 12, 2011 | 7.702 | 7.779 | 7.599 | 7.748 | 5,401,621 | -0.16(-2.07%) |
Sep 09, 2011 | 7.959 | 8.013 | 7.864 | 7.912 | 4,616,109 | -0.35(-4.20%) |
Sep 08, 2011 | 8.355 | 8.413 | 8.239 | 8.258 | 2,909,975 | -0.11(-1.32%) |
Sep 07, 2011 | 8.141 | 8.368 | 8.137 | 8.368 | 3,789,143 | +0.24(+2.99%) |
Sep 06, 2011 | 8.000 | 8.127 | 7.978 | 8.125 | 3,430,290 | +0.06(+0.68%) |
Sep 02, 2011 | 8.154 | 8.211 | 8.033 | 8.070 | 2,731,907 | -0.22(-2.62%) |