Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 7.181 | 7.586 | 7.172 | 7.541 | 26,474,512 | +0.40(+5.67%) |
Nov 29, 2011 | 7.154 | 7.208 | 7.001 | 7.136 | 11,119,334 | +0.05(+0.76%) |
Nov 28, 2011 | 6.956 | 7.145 | 6.911 | 7.082 | 8,779,238 | +0.33(+4.93%) |
Nov 25, 2011 | 6.659 | 6.893 | 6.632 | 6.749 | 4,129,933 | +0.09(+1.35%) |
Nov 23, 2011 | 6.821 | 6.839 | 6.659 | 6.659 | 9,265,524 | -0.22(-3.27%) |
Nov 22, 2011 | 6.929 | 7.010 | 6.839 | 6.884 | 8,451,461 | -0.07(-1.03%) |
Nov 21, 2011 | 6.938 | 7.024 | 6.848 | 6.956 | 6,607,057 | -0.07(-1.02%) |
Nov 18, 2011 | 7.064 | 7.136 | 6.983 | 7.028 | 6,851,107 | +0.03(+0.39%) |
Nov 17, 2011 | 7.235 | 7.287 | 6.947 | 7.001 | 9,367,412 | -0.24(-3.35%) |
Nov 16, 2011 | 7.307 | 7.424 | 7.235 | 7.244 | 8,234,436 | -0.13(-1.83%) |
Nov 15, 2011 | 7.316 | 7.415 | 7.280 | 7.379 | 7,539,657 | +0.01(+0.12%) |
Nov 14, 2011 | 7.361 | 7.496 | 7.271 | 7.370 | 9,239,688 | -0.02(-0.24%) |
Nov 11, 2011 | 7.415 | 7.442 | 7.334 | 7.388 | 5,849,301 | +0.09(+1.23%) |
Nov 10, 2011 | 7.442 | 7.487 | 7.262 | 7.298 | 8,038,939 | -0.05(-0.73%) |
Nov 09, 2011 | 7.442 | 7.496 | 7.321 | 7.352 | 7,303,843 | -0.27(-3.54%) |
Nov 08, 2011 | 7.559 | 7.694 | 7.496 | 7.622 | 8,494,497 | +0.04(+0.59%) |
Nov 07, 2011 | 7.676 | 7.757 | 7.532 | 7.577 | 8,486,271 | -0.10(-1.29%) |
Nov 04, 2011 | 7.667 | 7.739 | 7.568 | 7.676 | 7,604,494 | -0.05(-0.70%) |
Nov 03, 2011 | 7.748 | 7.766 | 7.586 | 7.730 | 8,927,355 | +0.10(+1.30%) |
Nov 02, 2011 | 7.703 | 7.739 | 7.595 | 7.631 | 10,898,772 | +0.02(+0.24%) |
Nov 01, 2011 | 7.487 | 7.762 | 7.433 | 7.613 | 20,908,974 | -0.08(-1.05%) |
Oct 31, 2011 | 7.838 | 7.838 | 7.694 | 7.694 | 6,196,942 | -0.21(-2.62%) |
Oct 28, 2011 | 7.937 | 8.000 | 7.784 | 7.901 | 8,895,052 | -0.06(-0.79%) |
Oct 27, 2011 | 8.000 | 8.072 | 7.865 | 7.964 | 14,160,172 | +0.20(+2.55%) |
Oct 26, 2011 | 7.919 | 7.955 | 7.604 | 7.766 | 9,818,227 | -0.08(-1.03%) |
Oct 25, 2011 | 8.081 | 8.099 | 7.739 | 7.847 | 10,100,922 | -0.31(-3.75%) |
Oct 24, 2011 | 7.946 | 8.261 | 7.946 | 8.153 | 6,858,053 | +0.17(+2.14%) |
Oct 21, 2011 | 8.306 | 8.306 | 7.802 | 7.982 | 15,094,853 | -0.21(-2.53%) |
Oct 20, 2011 | 7.838 | 8.351 | 7.838 | 8.189 | 14,206,649 | +0.35(+4.48%) |
Oct 19, 2011 | 7.946 | 8.000 | 7.811 | 7.838 | 9,383,271 | -0.10(-1.25%) |
Oct 18, 2011 | 7.667 | 8.018 | 7.523 | 7.937 | 9,079,236 | +0.19(+2.44%) |
Oct 17, 2011 | 7.811 | 7.847 | 7.676 | 7.748 | 10,526,437 | +0.00(+0.00%) |
Oct 14, 2011 | 7.820 | 7.820 | 7.631 | 7.748 | 6,636,195 | +0.00(+0.00%) |
Oct 13, 2011 | 7.424 | 7.762 | 7.361 | 7.748 | 10,954,177 | +0.25(+3.36%) |
Oct 12, 2011 | 7.370 | 7.550 | 7.361 | 7.496 | 11,936,110 | +0.16(+2.21%) |
Oct 11, 2011 | 7.109 | 7.379 | 7.064 | 7.334 | 11,742,465 | +0.16(+2.26%) |
Oct 10, 2011 | 6.983 | 7.172 | 6.920 | 7.172 | 9,040,490 | +0.25(+3.64%) |
Oct 07, 2011 | 7.172 | 7.181 | 6.794 | 6.920 | 12,468,513 | -0.15(-2.16%) |
Oct 06, 2011 | 6.983 | 7.100 | 6.956 | 7.073 | 10,102,687 | +0.26(+3.83%) |
Oct 05, 2011 | 6.794 | 6.848 | 6.587 | 6.812 | 11,300,861 | +0.06(+0.93%) |
Oct 04, 2011 | 6.632 | 6.794 | 6.434 | 6.749 | 17,502,204 | +0.13(+2.04%) |
Oct 03, 2011 | 7.163 | 7.235 | 6.614 | 6.614 | 19,338,160 | -0.62(-8.58%) |
Sep 30, 2011 | 7.640 | 7.703 | 7.235 | 7.235 | 11,555,350 | -0.53(-6.84%) |
Sep 29, 2011 | 7.820 | 7.847 | 7.631 | 7.766 | 11,422,925 | +0.09(+1.17%) |
Sep 28, 2011 | 7.658 | 7.829 | 7.631 | 7.676 | 15,642,914 | +0.00(+0.00%) |
Sep 27, 2011 | 8.000 | 8.036 | 7.622 | 7.676 | 11,627,869 | -0.16(-2.07%) |
Sep 26, 2011 | 7.622 | 7.856 | 7.604 | 7.838 | 13,370,153 | +0.30(+3.94%) |
Sep 23, 2011 | 7.235 | 7.559 | 7.190 | 7.541 | 15,535,438 | +0.31(+4.36%) |
Sep 22, 2011 | 7.262 | 7.397 | 7.154 | 7.226 | 20,840,104 | -0.24(-3.25%) |
Sep 21, 2011 | 7.640 | 7.730 | 7.424 | 7.469 | 11,516,912 | -0.17(-2.24%) |
Sep 20, 2011 | 7.820 | 7.946 | 7.627 | 7.640 | 13,869,798 | -0.16(-2.08%) |
Sep 19, 2011 | 7.910 | 7.964 | 7.667 | 7.802 | 12,441,697 | -0.27(-3.34%) |
Sep 16, 2011 | 7.766 | 8.081 | 7.757 | 8.072 | 20,720,436 | +0.33(+4.30%) |
Sep 15, 2011 | 7.721 | 7.784 | 7.631 | 7.739 | 6,698,612 | +0.09(+1.18%) |
Sep 14, 2011 | 7.559 | 7.757 | 7.307 | 7.649 | 16,371,254 | +0.17(+2.29%) |
Sep 13, 2011 | 7.190 | 7.586 | 7.109 | 7.478 | 15,031,220 | +0.31(+4.40%) |
Sep 12, 2011 | 7.217 | 7.217 | 7.010 | 7.163 | 11,442,137 | -0.09(-1.24%) |
Sep 09, 2011 | 7.280 | 7.465 | 7.208 | 7.253 | 11,335,808 | -0.06(-0.86%) |
Sep 08, 2011 | 7.460 | 7.505 | 7.289 | 7.316 | 8,846,652 | -0.20(-2.63%) |
Sep 07, 2011 | 7.397 | 7.595 | 7.352 | 7.514 | 9,732,702 | +0.26(+3.60%) |
Sep 06, 2011 | 7.343 | 7.433 | 7.208 | 7.253 | 9,783,126 | -0.17(-2.30%) |
Sep 02, 2011 | 7.424 | 7.541 | 7.379 | 7.424 | 6,011,393 | -0.16(-2.14%) |