Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 8.845 | 8.952 | 8.721 | 8.863 | 153,060 | +0.34(+3.95%) |
Nov 29, 2011 | 8.491 | 8.606 | 8.402 | 8.526 | 39,518 | +0.01(+0.10%) |
Nov 28, 2011 | 8.402 | 8.517 | 8.269 | 8.517 | 70,295 | +0.42(+5.14%) |
Nov 25, 2011 | 8.119 | 8.269 | 8.101 | 8.101 | 28,949 | -0.04(-0.44%) |
Nov 23, 2011 | 8.358 | 8.455 | 8.119 | 8.136 | 57,325 | -0.28(-3.37%) |
Nov 22, 2011 | 8.562 | 8.588 | 8.393 | 8.420 | 47,918 | -0.13(-1.55%) |
Nov 21, 2011 | 8.712 | 8.854 | 8.553 | 8.553 | 58,849 | -0.30(-3.40%) |
Nov 18, 2011 | 8.890 | 8.952 | 8.845 | 8.854 | 97,676 | -0.03(-0.30%) |
Nov 17, 2011 | 8.899 | 9.032 | 8.828 | 8.881 | 44,688 | +0.02(+0.20%) |
Nov 16, 2011 | 8.890 | 9.005 | 8.801 | 8.863 | 190,343 | -0.12(-1.38%) |
Nov 15, 2011 | 8.907 | 9.120 | 8.907 | 8.987 | 42,738 | +0.08(+0.90%) |
Nov 14, 2011 | 9.023 | 9.023 | 8.774 | 8.907 | 55,556 | -0.26(-2.80%) |
Nov 11, 2011 | 9.058 | 9.218 | 8.978 | 9.164 | 56,389 | +0.23(+2.58%) |
Nov 10, 2011 | 9.005 | 9.058 | 8.890 | 8.934 | 48,247 | +0.04(+0.50%) |
Nov 09, 2011 | 9.191 | 9.333 | 8.863 | 8.890 | 82,255 | -0.56(-5.91%) |
Nov 08, 2011 | 9.297 | 9.457 | 9.164 | 9.448 | 43,810 | +0.20(+2.21%) |
Nov 07, 2011 | 9.102 | 9.262 | 8.952 | 9.244 | 53,768 | +0.12(+1.36%) |
Nov 04, 2011 | 9.235 | 9.235 | 9.023 | 9.120 | 26,729 | -0.21(-2.28%) |
Nov 03, 2011 | 9.076 | 9.395 | 8.863 | 9.333 | 107,335 | +0.38(+4.26%) |
Nov 02, 2011 | 8.969 | 9.138 | 8.863 | 8.952 | 77,570 | +0.15(+1.71%) |
Nov 01, 2011 | 8.544 | 8.952 | 8.473 | 8.801 | 105,291 | -0.09(-1.00%) |
Oct 31, 2011 | 9.129 | 9.280 | 8.872 | 8.890 | 202,225 | -0.43(-4.57%) |
Oct 28, 2011 | 9.351 | 9.732 | 9.271 | 9.315 | 105,597 | -0.08(-0.85%) |
Oct 27, 2011 | 9.120 | 9.395 | 8.934 | 9.395 | 203,202 | +0.55(+6.21%) |
Oct 26, 2011 | 8.642 | 8.890 | 8.447 | 8.845 | 64,094 | +0.43(+5.16%) |
Oct 25, 2011 | 8.438 | 8.553 | 8.331 | 8.411 | 244,195 | -0.10(-1.15%) |
Oct 24, 2011 | 8.464 | 8.783 | 8.411 | 8.509 | 128,123 | +0.00(+0.00%) |
Oct 21, 2011 | 8.544 | 8.544 | 8.411 | 8.509 | 128,018 | +0.12(+1.37%) |
Oct 20, 2011 | 8.393 | 8.411 | 8.207 | 8.393 | 79,227 | -0.04(-0.53%) |
Oct 19, 2011 | 8.455 | 8.615 | 8.385 | 8.438 | 49,665 | -0.07(-0.83%) |
Oct 18, 2011 | 8.119 | 8.704 | 8.119 | 8.509 | 108,717 | +0.47(+5.84%) |
Oct 17, 2011 | 8.447 | 8.500 | 7.995 | 8.039 | 60,492 | -0.51(-6.01%) |
Oct 14, 2011 | 8.509 | 8.606 | 8.278 | 8.553 | 50,426 | +0.15(+1.79%) |
Oct 13, 2011 | 8.376 | 8.438 | 8.216 | 8.402 | 45,118 | -0.08(-0.94%) |
Oct 12, 2011 | 8.429 | 8.535 | 8.340 | 8.482 | 70,859 | +0.12(+1.48%) |
Oct 11, 2011 | 8.252 | 8.438 | 8.198 | 8.358 | 62,809 | +0.06(+0.75%) |
Oct 10, 2011 | 8.092 | 8.305 | 8.012 | 8.296 | 82,911 | +0.36(+4.58%) |
Oct 07, 2011 | 8.287 | 8.296 | 7.897 | 7.932 | 77,752 | -0.35(-4.18%) |
Oct 06, 2011 | 8.198 | 8.305 | 8.154 | 8.278 | 98,843 | +0.05(+0.65%) |
Oct 05, 2011 | 8.305 | 8.305 | 8.003 | 8.225 | 98,434 | -0.09(-1.07%) |
Oct 04, 2011 | 7.543 | 8.411 | 7.543 | 8.314 | 165,367 | +0.74(+9.71%) |
Oct 03, 2011 | 7.640 | 8.039 | 7.560 | 7.578 | 127,870 | -0.14(-1.84%) |
Sep 30, 2011 | 7.667 | 7.835 | 7.667 | 7.720 | 63,340 | -0.09(-1.14%) |
Sep 29, 2011 | 7.862 | 7.968 | 7.596 | 7.808 | 78,400 | +0.15(+1.97%) |
Sep 28, 2011 | 7.879 | 7.915 | 7.658 | 7.658 | 64,392 | -0.20(-2.59%) |
Sep 27, 2011 | 7.915 | 8.003 | 7.764 | 7.862 | 71,069 | +0.10(+1.26%) |
Sep 26, 2011 | 7.737 | 7.817 | 7.622 | 7.764 | 33,606 | +0.08(+1.04%) |
Sep 23, 2011 | 7.578 | 7.702 | 7.534 | 7.684 | 47,211 | +0.11(+1.40%) |
Sep 22, 2011 | 7.534 | 7.817 | 7.534 | 7.578 | 106,366 | -0.06(-0.81%) |
Sep 21, 2011 | 7.995 | 8.039 | 7.622 | 7.640 | 107,746 | -0.35(-4.33%) |
Sep 20, 2011 | 7.968 | 8.030 | 7.941 | 7.986 | 51,406 | +0.07(+0.90%) |
Sep 19, 2011 | 8.083 | 8.083 | 7.897 | 7.915 | 29,802 | -0.35(-4.29%) |
Sep 16, 2011 | 8.190 | 8.287 | 8.039 | 8.269 | 97,569 | +0.08(+0.97%) |
Sep 15, 2011 | 8.030 | 8.252 | 7.879 | 8.190 | 36,083 | +0.26(+3.24%) |
Sep 14, 2011 | 7.968 | 8.101 | 7.640 | 7.932 | 50,896 | +0.07(+0.90%) |
Sep 13, 2011 | 7.684 | 7.986 | 7.631 | 7.862 | 47,736 | +0.20(+2.66%) |
Sep 12, 2011 | 7.410 | 7.693 | 7.365 | 7.658 | 52,997 | +0.13(+1.77%) |
Sep 09, 2011 | 7.596 | 7.658 | 7.445 | 7.525 | 75,867 | -0.16(-2.08%) |
Sep 08, 2011 | 7.950 | 8.154 | 7.658 | 7.684 | 68,941 | -0.33(-4.09%) |
Sep 07, 2011 | 7.737 | 8.057 | 7.658 | 8.012 | 107,563 | +0.48(+6.35%) |
Sep 06, 2011 | 7.436 | 7.729 | 7.427 | 7.534 | 76,018 | +0.03(+0.35%) |
Sep 02, 2011 | 7.578 | 7.764 | 7.489 | 7.507 | 105,725 | -0.25(-3.20%) |