Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 8.380 | 8.440 | 8.225 | 8.350 | 449,755 | +0.31(+3.86%) |
Nov 29, 2011 | 7.960 | 8.270 | 7.900 | 8.040 | 717,301 | +0.08(+1.01%) |
Nov 28, 2011 | 7.840 | 8.030 | 7.820 | 7.960 | 349,064 | +0.42(+5.57%) |
Nov 25, 2011 | 7.570 | 7.740 | 7.540 | 7.540 | 193,082 | -0.04(-0.53%) |
Nov 23, 2011 | 7.890 | 7.890 | 7.580 | 7.580 | 546,048 | -0.38(-4.77%) |
Nov 22, 2011 | 7.890 | 8.000 | 7.770 | 7.960 | 754,354 | +0.05(+0.63%) |
Nov 21, 2011 | 8.050 | 8.060 | 7.750 | 7.910 | 536,316 | -0.34(-4.12%) |
Nov 18, 2011 | 8.350 | 8.450 | 8.240 | 8.250 | 495,376 | -0.07(-0.84%) |
Nov 17, 2011 | 8.490 | 8.620 | 8.250 | 8.320 | 644,045 | -0.18(-2.12%) |
Nov 16, 2011 | 8.530 | 8.650 | 8.410 | 8.500 | 430,333 | -0.09(-1.05%) |
Nov 15, 2011 | 8.460 | 8.710 | 8.460 | 8.590 | 557,246 | +0.04(+0.47%) |
Nov 14, 2011 | 8.590 | 8.680 | 8.460 | 8.550 | 266,684 | -0.04(-0.47%) |
Nov 11, 2011 | 8.410 | 8.730 | 8.400 | 8.590 | 360,037 | +0.27(+3.25%) |
Nov 10, 2011 | 8.480 | 8.500 | 8.260 | 8.320 | 406,082 | +0.03(+0.36%) |
Nov 09, 2011 | 8.520 | 8.560 | 8.240 | 8.290 | 551,069 | -0.45(-5.15%) |
Nov 08, 2011 | 8.770 | 8.870 | 8.610 | 8.740 | 506,400 | +0.05(+0.58%) |
Nov 07, 2011 | 8.620 | 8.730 | 8.510 | 8.690 | 484,889 | +0.05(+0.58%) |
Nov 04, 2011 | 8.610 | 8.650 | 8.460 | 8.640 | 506,086 | -0.07(-0.80%) |
Nov 03, 2011 | 8.600 | 8.770 | 8.320 | 8.710 | 720,428 | +0.25(+2.96%) |
Nov 02, 2011 | 8.230 | 8.610 | 8.230 | 8.460 | 1,035,600 | +0.34(+4.19%) |
Nov 01, 2011 | 8.050 | 8.220 | 7.890 | 8.120 | 1,113,810 | -0.18(-2.17%) |
Oct 31, 2011 | 8.660 | 8.700 | 8.300 | 8.300 | 810,625 | -0.51(-5.79%) |
Oct 28, 2011 | 8.580 | 8.940 | 8.570 | 8.810 | 567,571 | +0.19(+2.20%) |
Oct 27, 2011 | 8.510 | 8.780 | 8.490 | 8.620 | 1,166,485 | +0.31(+3.73%) |
Oct 26, 2011 | 8.220 | 8.370 | 8.080 | 8.310 | 803,045 | +0.20(+2.47%) |
Oct 25, 2011 | 7.990 | 8.240 | 7.820 | 8.110 | 752,511 | +0.05(+0.62%) |
Oct 24, 2011 | 7.980 | 8.210 | 7.930 | 8.060 | 1,452,519 | +0.13(+1.64%) |
Oct 21, 2011 | 8.030 | 8.080 | 7.850 | 7.930 | 1,230,834 | +0.07(+0.89%) |
Oct 20, 2011 | 7.750 | 7.870 | 7.530 | 7.860 | 1,652,702 | -0.12(-1.50%) |
Oct 19, 2011 | 8.310 | 8.320 | 7.950 | 7.980 | 763,622 | -0.35(-4.20%) |
Oct 18, 2011 | 7.990 | 8.360 | 7.860 | 8.330 | 1,081,776 | +0.28(+3.48%) |
Oct 17, 2011 | 8.430 | 8.430 | 8.010 | 8.050 | 510,105 | -0.47(-5.52%) |
Oct 14, 2011 | 8.500 | 8.550 | 8.280 | 8.520 | 679,360 | +0.20(+2.40%) |
Oct 13, 2011 | 8.310 | 8.330 | 8.100 | 8.320 | 1,023,696 | -0.07(-0.83%) |
Oct 12, 2011 | 8.400 | 8.650 | 8.350 | 8.390 | 673,628 | +0.14(+1.70%) |
Oct 11, 2011 | 8.370 | 8.440 | 8.200 | 8.250 | 721,223 | -0.21(-2.48%) |
Oct 10, 2011 | 8.310 | 8.510 | 8.270 | 8.460 | 582,054 | +0.37(+4.57%) |
Oct 07, 2011 | 8.210 | 8.360 | 8.060 | 8.090 | 1,227,930 | -0.12(-1.46%) |
Oct 06, 2011 | 7.990 | 8.310 | 7.990 | 8.210 | 1,024,471 | +0.48(+6.21%) |
Oct 05, 2011 | 7.230 | 7.800 | 7.180 | 7.730 | 875,514 | +0.47(+6.47%) |
Oct 04, 2011 | 6.840 | 7.260 | 6.790 | 7.260 | 1,381,319 | +0.32(+4.61%) |
Oct 03, 2011 | 7.180 | 7.220 | 6.910 | 6.940 | 758,440 | -0.31(-4.28%) |
Sep 30, 2011 | 7.440 | 7.570 | 7.230 | 7.250 | 600,613 | -0.36(-4.73%) |
Sep 29, 2011 | 7.830 | 7.920 | 7.340 | 7.610 | 613,196 | -0.03(-0.39%) |
Sep 28, 2011 | 7.720 | 7.970 | 7.600 | 7.640 | 784,479 | +0.00(+0.00%) |
Sep 27, 2011 | 7.590 | 7.800 | 7.450 | 7.640 | 1,252,550 | +0.29(+3.95%) |
Sep 26, 2011 | 7.230 | 7.390 | 6.950 | 7.350 | 827,419 | +0.18(+2.51%) |
Sep 23, 2011 | 7.090 | 7.280 | 7.080 | 7.170 | 651,878 | +0.02(+0.28%) |
Sep 22, 2011 | 7.460 | 7.540 | 7.030 | 7.150 | 1,367,544 | -0.68(-8.68%) |
Sep 21, 2011 | 8.080 | 8.215 | 7.810 | 7.830 | 571,100 | -0.25(-3.09%) |
Sep 20, 2011 | 8.310 | 8.400 | 8.050 | 8.080 | 546,385 | -0.16(-1.94%) |
Sep 19, 2011 | 8.260 | 8.330 | 8.120 | 8.240 | 627,265 | -0.14(-1.67%) |
Sep 16, 2011 | 8.400 | 8.410 | 8.150 | 8.380 | 1,092,354 | -0.02(-0.24%) |
Sep 15, 2011 | 8.210 | 8.460 | 8.155 | 8.400 | 1,252,705 | +0.30(+3.70%) |
Sep 14, 2011 | 8.060 | 8.230 | 7.890 | 8.100 | 887,082 | +0.10(+1.25%) |
Sep 13, 2011 | 7.830 | 8.070 | 7.810 | 8.000 | 1,088,850 | +0.17(+2.17%) |
Sep 12, 2011 | 7.660 | 7.870 | 7.615 | 7.830 | 771,341 | +0.01(+0.13%) |
Sep 09, 2011 | 8.040 | 8.180 | 7.780 | 7.820 | 812,328 | -0.32(-3.93%) |
Sep 08, 2011 | 8.210 | 8.400 | 8.100 | 8.140 | 482,893 | -0.16(-1.93%) |
Sep 07, 2011 | 7.990 | 8.400 | 7.990 | 8.300 | 1,049,310 | +0.44(+5.60%) |
Sep 06, 2011 | 7.800 | 7.890 | 7.720 | 7.860 | 692,741 | -0.17(-2.12%) |
Sep 02, 2011 | 8.210 | 8.290 | 7.980 | 8.030 | 624,200 | -0.38(-4.52%) |