Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 8.260 | 8.277 | 8.160 | 8.207 | 40,654 | -0.06(-0.71%) |
Nov 29, 2011 | 8.271 | 8.324 | 8.265 | 8.265 | 10,959 | -0.05(-0.63%) |
Nov 28, 2011 | 8.260 | 8.324 | 8.236 | 8.318 | 29,333 | +0.02(+0.21%) |
Nov 25, 2011 | 8.265 | 8.312 | 8.265 | 8.301 | 12,865 | +0.05(+0.57%) |
Nov 23, 2011 | 8.201 | 8.254 | 8.189 | 8.254 | 16,652 | +0.05(+0.57%) |
Nov 22, 2011 | 8.283 | 8.283 | 8.189 | 8.207 | 17,437 | -0.06(-0.71%) |
Nov 21, 2011 | 8.248 | 8.265 | 8.213 | 8.265 | 10,016 | +0.02(+0.21%) |
Nov 18, 2011 | 8.131 | 8.248 | 8.131 | 8.248 | 13,879 | +0.10(+1.22%) |
Nov 17, 2011 | 8.184 | 8.242 | 8.148 | 8.148 | 16,231 | -0.06(-0.71%) |
Nov 16, 2011 | 8.195 | 8.248 | 8.184 | 8.207 | 8,214 | -0.03(-0.40%) |
Nov 15, 2011 | 8.219 | 8.248 | 8.207 | 8.240 | 24,747 | +0.00(+0.05%) |
Nov 14, 2011 | 8.248 | 8.277 | 8.213 | 8.236 | 22,825 | -0.01(-0.14%) |
Nov 11, 2011 | 8.189 | 8.248 | 8.178 | 8.248 | 6,465 | +0.04(+0.50%) |
Nov 10, 2011 | 8.166 | 8.207 | 8.148 | 8.207 | 16,182 | +0.01(+0.11%) |
Nov 09, 2011 | 8.169 | 8.198 | 8.146 | 8.198 | 5,666 | -0.02(-0.22%) |
Nov 08, 2011 | 8.134 | 8.215 | 8.134 | 8.215 | 23,921 | +0.07(+0.86%) |
Nov 07, 2011 | 8.099 | 8.157 | 8.099 | 8.146 | 21,425 | -0.03(-0.36%) |
Nov 04, 2011 | 8.239 | 8.239 | 8.140 | 8.175 | 38,705 | -0.12(-1.40%) |
Nov 03, 2011 | 8.245 | 8.291 | 8.210 | 8.291 | 30,118 | +0.09(+1.14%) |
Nov 02, 2011 | 8.134 | 8.210 | 8.134 | 8.198 | 16,475 | +0.05(+0.57%) |
Nov 01, 2011 | 8.140 | 8.162 | 8.122 | 8.151 | 15,695 | +0.01(+0.07%) |
Oct 31, 2011 | 8.093 | 8.146 | 8.084 | 8.146 | 39,757 | +0.06(+0.79%) |
Oct 28, 2011 | 8.012 | 8.082 | 8.006 | 8.082 | 24,727 | +0.06(+0.73%) |
Oct 27, 2011 | 7.977 | 8.023 | 7.977 | 8.023 | 10,798 | +0.08(+0.95%) |
Oct 26, 2011 | 7.948 | 7.983 | 7.943 | 7.948 | 16,565 | +0.01(+0.14%) |
Oct 25, 2011 | 7.884 | 7.954 | 7.878 | 7.937 | 19,388 | +0.01(+0.08%) |
Oct 24, 2011 | 8.012 | 8.012 | 7.907 | 7.930 | 27,224 | -0.08(-0.94%) |
Oct 21, 2011 | 7.971 | 8.006 | 7.936 | 8.006 | 32,109 | +0.02(+0.29%) |
Oct 20, 2011 | 7.971 | 8.012 | 7.965 | 7.983 | 3,671 | -0.02(-0.29%) |
Oct 19, 2011 | 7.942 | 8.012 | 7.942 | 8.006 | 11,235 | +0.06(+0.81%) |
Oct 18, 2011 | 8.000 | 8.018 | 7.942 | 7.942 | 12,787 | -0.08(-0.94%) |
Oct 17, 2011 | 8.076 | 8.076 | 8.006 | 8.018 | 10,312 | -0.06(-0.79%) |
Oct 14, 2011 | 8.064 | 8.114 | 8.064 | 8.082 | 18,624 | -0.00(-0.01%) |
Oct 13, 2011 | 8.064 | 8.111 | 8.058 | 8.082 | 21,465 | -0.03(-0.35%) |
Oct 12, 2011 | 8.012 | 8.111 | 8.007 | 8.111 | 15,765 | +0.09(+1.13%) |
Oct 11, 2011 | 8.032 | 8.072 | 8.020 | 8.020 | 10,016 | +0.03(+0.43%) |
Oct 10, 2011 | 7.968 | 8.020 | 7.968 | 7.986 | 8,032 | +0.02(+0.22%) |
Oct 07, 2011 | 8.003 | 8.032 | 7.916 | 7.968 | 8,063 | -0.02(-0.29%) |
Oct 06, 2011 | 7.916 | 7.991 | 7.899 | 7.991 | 9,499 | +0.09(+1.17%) |
Oct 05, 2011 | 7.887 | 7.951 | 7.870 | 7.899 | 12,559 | -0.01(-0.07%) |
Oct 04, 2011 | 7.991 | 8.026 | 7.870 | 7.905 | 23,984 | -0.13(-1.59%) |
Oct 03, 2011 | 8.055 | 8.072 | 8.022 | 8.032 | 15,862 | +0.01(+0.07%) |
Sep 30, 2011 | 8.049 | 8.055 | 7.980 | 8.026 | 16,137 | -0.03(-0.36%) |
Sep 29, 2011 | 8.049 | 8.055 | 8.020 | 8.055 | 5,196 | +0.01(+0.14%) |
Sep 28, 2011 | 8.020 | 8.055 | 8.020 | 8.043 | 15,883 | +0.08(+1.02%) |
Sep 27, 2011 | 8.026 | 8.043 | 7.962 | 7.962 | 9,475 | -0.03(-0.36%) |
Sep 26, 2011 | 8.049 | 8.096 | 7.991 | 7.991 | 29,792 | -0.05(-0.65%) |
Sep 23, 2011 | 8.015 | 8.078 | 7.991 | 8.043 | 26,433 | +0.10(+1.24%) |
Sep 22, 2011 | 7.893 | 7.956 | 7.887 | 7.945 | 18,648 | +0.05(+0.59%) |
Sep 21, 2011 | 7.951 | 7.980 | 7.891 | 7.899 | 14,702 | -0.05(-0.58%) |
Sep 20, 2011 | 7.957 | 8.113 | 7.945 | 7.945 | 21,990 | -0.03(-0.33%) |
Sep 19, 2011 | 7.887 | 7.974 | 7.887 | 7.971 | 21,592 | +0.04(+0.55%) |
Sep 16, 2011 | 7.905 | 7.928 | 7.852 | 7.928 | 12,141 | +0.03(+0.37%) |
Sep 15, 2011 | 7.980 | 7.986 | 7.870 | 7.899 | 13,693 | -0.09(-1.09%) |
Sep 14, 2011 | 7.991 | 7.997 | 7.957 | 7.986 | 16,351 | +0.05(+0.58%) |
Sep 13, 2011 | 8.130 | 8.130 | 7.899 | 7.939 | 67,588 | +0.02(+0.26%) |
Sep 12, 2011 | 7.913 | 7.959 | 7.867 | 7.919 | 14,943 | +0.01(+0.07%) |
Sep 09, 2011 | 7.948 | 7.998 | 7.856 | 7.913 | 29,445 | -0.03(-0.43%) |
Sep 08, 2011 | 7.809 | 7.948 | 7.809 | 7.948 | 23,433 | +0.17(+2.14%) |
Sep 07, 2011 | 7.804 | 7.815 | 7.758 | 7.781 | 10,726 | +0.00(+0.00%) |
Sep 06, 2011 | 7.706 | 7.781 | 7.683 | 7.781 | 26,827 | +0.07(+0.90%) |
Sep 02, 2011 | 7.712 | 7.735 | 7.654 | 7.712 | 9,014 | +0.00(+0.00%) |