Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 8.792 | 8.809 | 8.781 | 8.804 | 20,159 | +0.07(+0.77%) |
Nov 29, 2011 | 8.759 | 8.759 | 8.725 | 8.736 | 5,866 | -0.06(-0.64%) |
Nov 28, 2011 | 8.742 | 8.792 | 8.736 | 8.792 | 14,723 | +0.04(+0.45%) |
Nov 25, 2011 | 8.725 | 8.753 | 8.719 | 8.753 | 3,460 | +0.03(+0.39%) |
Nov 23, 2011 | 8.697 | 8.719 | 8.664 | 8.719 | 24,771 | +0.05(+0.58%) |
Nov 22, 2011 | 8.640 | 8.669 | 8.640 | 8.669 | 13,816 | +0.06(+0.65%) |
Nov 21, 2011 | 8.640 | 8.640 | 8.612 | 8.612 | 37,802 | +0.00(+0.00%) |
Nov 18, 2011 | 8.652 | 8.652 | 8.612 | 8.612 | 17,200 | -0.01(-0.07%) |
Nov 17, 2011 | 8.629 | 8.629 | 8.612 | 8.619 | 20,515 | -0.03(-0.38%) |
Nov 16, 2011 | 8.657 | 8.657 | 8.601 | 8.652 | 18,840 | +0.05(+0.62%) |
Nov 15, 2011 | 8.629 | 8.629 | 8.590 | 8.599 | 27,722 | +0.00(+0.04%) |
Nov 14, 2011 | 8.635 | 8.635 | 8.590 | 8.595 | 30,398 | +0.00(+0.00%) |
Nov 11, 2011 | 8.612 | 8.646 | 8.590 | 8.595 | 21,160 | -0.03(-0.33%) |
Nov 10, 2011 | 8.663 | 8.663 | 8.612 | 8.624 | 28,582 | -0.01(-0.11%) |
Nov 09, 2011 | 8.620 | 8.670 | 8.620 | 8.633 | 15,389 | +0.02(+0.23%) |
Nov 08, 2011 | 8.664 | 8.664 | 8.580 | 8.614 | 54,218 | -0.03(-0.32%) |
Nov 07, 2011 | 8.687 | 8.687 | 8.635 | 8.642 | 13,025 | -0.02(-0.19%) |
Nov 04, 2011 | 8.647 | 8.659 | 8.619 | 8.659 | 9,804 | +0.04(+0.46%) |
Nov 03, 2011 | 8.614 | 8.687 | 8.614 | 8.619 | 14,453 | -0.06(-0.68%) |
Nov 02, 2011 | 8.698 | 8.732 | 8.667 | 8.678 | 14,123 | -0.04(-0.42%) |
Nov 01, 2011 | 8.720 | 8.726 | 8.664 | 8.715 | 19,734 | +0.03(+0.34%) |
Oct 31, 2011 | 8.675 | 8.709 | 8.670 | 8.686 | 14,943 | +0.04(+0.48%) |
Oct 28, 2011 | 8.591 | 8.675 | 8.580 | 8.644 | 22,686 | +0.08(+0.94%) |
Oct 27, 2011 | 8.580 | 8.625 | 8.563 | 8.563 | 10,584 | -0.01(-0.13%) |
Oct 26, 2011 | 8.563 | 8.575 | 8.535 | 8.575 | 34,460 | +0.04(+0.46%) |
Oct 25, 2011 | 8.535 | 8.563 | 8.530 | 8.535 | 27,154 | -0.04(-0.46%) |
Oct 24, 2011 | 8.575 | 8.575 | 8.575 | 8.575 | 11,514 | +0.04(+0.46%) |
Oct 21, 2011 | 8.597 | 8.597 | 8.535 | 8.535 | 18,862 | -0.04(-0.46%) |
Oct 20, 2011 | 8.530 | 8.575 | 8.530 | 8.575 | 10,620 | +0.03(+0.33%) |
Oct 19, 2011 | 8.547 | 8.547 | 8.530 | 8.547 | 11,990 | +0.00(+0.00%) |
Oct 18, 2011 | 8.563 | 8.597 | 8.530 | 8.547 | 16,241 | +0.00(+0.00%) |
Oct 17, 2011 | 8.603 | 8.603 | 8.530 | 8.547 | 13,216 | +0.00(+0.00%) |
Oct 14, 2011 | 8.547 | 8.547 | 8.540 | 8.547 | 12,543 | +0.01(+0.07%) |
Oct 13, 2011 | 8.558 | 8.558 | 8.541 | 8.541 | 9,813 | -0.01(-0.12%) |
Oct 12, 2011 | 8.558 | 8.597 | 8.551 | 8.551 | 11,987 | -0.01(-0.09%) |
Oct 11, 2011 | 8.565 | 8.615 | 8.542 | 8.559 | 26,085 | -0.03(-0.30%) |
Oct 10, 2011 | 8.621 | 8.637 | 8.576 | 8.585 | 11,328 | +0.03(+0.37%) |
Oct 07, 2011 | 8.654 | 8.654 | 8.554 | 8.554 | 27,670 | -0.09(-1.10%) |
Oct 06, 2011 | 8.727 | 8.727 | 8.626 | 8.648 | 20,723 | -0.06(-0.72%) |
Oct 05, 2011 | 8.682 | 8.721 | 8.672 | 8.711 | 20,986 | +0.04(+0.48%) |
Oct 04, 2011 | 8.738 | 8.738 | 8.660 | 8.670 | 16,925 | -0.06(-0.65%) |
Oct 03, 2011 | 8.688 | 8.727 | 8.632 | 8.727 | 20,657 | +0.09(+1.10%) |
Sep 30, 2011 | 8.704 | 8.704 | 8.632 | 8.632 | 15,026 | -0.04(-0.45%) |
Sep 29, 2011 | 8.648 | 8.671 | 8.626 | 8.671 | 4,303 | +0.02(+0.26%) |
Sep 28, 2011 | 8.676 | 8.676 | 8.626 | 8.648 | 28,541 | -0.03(-0.32%) |
Sep 27, 2011 | 8.743 | 8.743 | 8.637 | 8.676 | 14,111 | -0.02(-0.22%) |
Sep 26, 2011 | 8.648 | 8.721 | 8.626 | 8.695 | 30,526 | +0.04(+0.48%) |
Sep 23, 2011 | 8.676 | 8.704 | 8.643 | 8.654 | 17,402 | +0.01(+0.06%) |
Sep 22, 2011 | 8.682 | 8.799 | 8.632 | 8.648 | 65,737 | -0.09(-1.02%) |
Sep 21, 2011 | 8.682 | 8.738 | 8.666 | 8.738 | 26,757 | +0.06(+0.64%) |
Sep 20, 2011 | 8.665 | 8.682 | 8.632 | 8.682 | 12,455 | +0.03(+0.39%) |
Sep 19, 2011 | 8.671 | 8.676 | 8.648 | 8.648 | 9,317 | -0.01(-0.06%) |
Sep 16, 2011 | 8.660 | 8.676 | 8.621 | 8.654 | 26,799 | +0.02(+0.26%) |
Sep 15, 2011 | 8.637 | 8.676 | 8.632 | 8.632 | 19,404 | -0.02(-0.26%) |
Sep 14, 2011 | 8.743 | 8.743 | 8.643 | 8.654 | 28,143 | -0.05(-0.58%) |
Sep 13, 2011 | 8.676 | 8.738 | 8.667 | 8.704 | 13,740 | +0.05(+0.56%) |
Sep 12, 2011 | 8.644 | 8.678 | 8.644 | 8.655 | 9,520 | +0.04(+0.43%) |
Sep 09, 2011 | 8.611 | 8.633 | 8.572 | 8.618 | 14,421 | +0.02(+0.21%) |
Sep 08, 2011 | 8.622 | 8.622 | 8.600 | 8.600 | 28,260 | -0.01(-0.13%) |
Sep 07, 2011 | 8.639 | 8.639 | 8.611 | 8.611 | 8,033 | -0.01(-0.09%) |
Sep 06, 2011 | 8.605 | 8.628 | 8.605 | 8.618 | 11,678 | -0.00(-0.04%) |
Sep 02, 2011 | 8.605 | 8.689 | 8.583 | 8.622 | 37,982 | +0.04(+0.45%) |