Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 7.759 | 7.989 | 7.688 | 7.970 | 7,453,825 | +0.42(+5.60%) |
Nov 29, 2011 | 7.676 | 7.682 | 7.509 | 7.547 | 7,393,609 | -0.08(-1.09%) |
Nov 28, 2011 | 7.829 | 7.829 | 7.560 | 7.631 | 6,376,007 | +0.06(+0.85%) |
Nov 25, 2011 | 7.413 | 7.605 | 7.413 | 7.567 | 4,592,671 | +0.15(+2.07%) |
Nov 23, 2011 | 7.573 | 7.624 | 7.413 | 7.413 | 4,168,372 | -0.25(-3.26%) |
Nov 22, 2011 | 7.701 | 7.746 | 7.560 | 7.663 | 6,243,470 | -0.01(-0.17%) |
Nov 21, 2011 | 7.727 | 7.784 | 7.656 | 7.676 | 5,568,423 | -0.12(-1.56%) |
Nov 18, 2011 | 7.970 | 7.996 | 7.791 | 7.797 | 7,662,676 | -0.09(-1.14%) |
Nov 17, 2011 | 8.015 | 8.085 | 7.848 | 7.887 | 5,579,100 | -0.13(-1.60%) |
Nov 16, 2011 | 8.047 | 8.168 | 8.002 | 8.015 | 7,660,585 | -0.10(-1.18%) |
Nov 15, 2011 | 8.034 | 8.143 | 7.996 | 8.111 | 6,212,904 | +0.10(+1.28%) |
Nov 14, 2011 | 8.156 | 8.168 | 7.964 | 8.008 | 5,711,688 | -0.18(-2.19%) |
Nov 11, 2011 | 8.156 | 8.245 | 8.124 | 8.188 | 4,807,213 | +0.10(+1.19%) |
Nov 10, 2011 | 8.092 | 8.136 | 7.964 | 8.092 | 7,622,938 | +0.10(+1.20%) |
Nov 09, 2011 | 8.021 | 8.130 | 7.944 | 7.996 | 11,714,017 | -0.23(-2.80%) |
Nov 08, 2011 | 8.085 | 8.252 | 7.983 | 8.226 | 7,793,391 | +0.19(+2.39%) |
Nov 07, 2011 | 7.944 | 8.040 | 7.880 | 8.034 | 6,424,265 | +0.10(+1.21%) |
Nov 04, 2011 | 7.964 | 7.973 | 7.829 | 7.938 | 5,791,746 | -0.08(-1.04%) |
Nov 03, 2011 | 8.015 | 8.060 | 7.848 | 8.021 | 7,443,045 | +0.10(+1.29%) |
Nov 02, 2011 | 7.906 | 7.970 | 7.829 | 7.919 | 8,040,610 | +0.16(+2.06%) |
Nov 01, 2011 | 7.944 | 8.040 | 7.752 | 7.759 | 13,434,864 | -0.40(-4.94%) |
Oct 31, 2011 | 8.239 | 8.316 | 8.149 | 8.162 | 10,122,297 | -0.17(-2.07%) |
Oct 28, 2011 | 8.098 | 8.367 | 8.034 | 8.335 | 14,282,023 | +0.17(+2.10%) |
Oct 27, 2011 | 7.968 | 8.240 | 7.968 | 8.164 | 12,807,536 | +0.34(+4.28%) |
Oct 26, 2011 | 7.727 | 7.835 | 7.632 | 7.828 | 9,658,417 | +0.16(+2.06%) |
Oct 25, 2011 | 7.791 | 7.816 | 7.639 | 7.670 | 9,896,885 | -0.15(-1.86%) |
Oct 24, 2011 | 7.746 | 7.841 | 7.689 | 7.816 | 20,940,180 | +0.08(+0.98%) |
Oct 21, 2011 | 7.866 | 7.873 | 7.576 | 7.740 | 28,542,930 | -0.06(-0.81%) |
Oct 20, 2011 | 7.708 | 7.803 | 7.547 | 7.803 | 21,295,118 | +0.11(+1.48%) |
Oct 19, 2011 | 7.734 | 7.866 | 7.677 | 7.689 | 11,910,843 | -0.09(-1.14%) |
Oct 18, 2011 | 7.500 | 7.860 | 7.443 | 7.778 | 10,816,185 | +0.31(+4.15%) |
Oct 17, 2011 | 7.595 | 7.620 | 7.430 | 7.468 | 8,026,783 | -0.13(-1.75%) |
Oct 14, 2011 | 7.778 | 7.778 | 7.474 | 7.601 | 17,414,536 | -0.11(-1.39%) |
Oct 13, 2011 | 7.702 | 7.753 | 7.506 | 7.708 | 8,472,344 | -0.04(-0.49%) |
Oct 12, 2011 | 7.702 | 7.847 | 7.651 | 7.746 | 12,615,157 | +0.09(+1.24%) |
Oct 11, 2011 | 7.550 | 7.683 | 7.443 | 7.651 | 6,438,898 | +0.06(+0.75%) |
Oct 10, 2011 | 7.462 | 7.595 | 7.408 | 7.595 | 5,815,118 | +0.26(+3.53%) |
Oct 07, 2011 | 7.544 | 7.563 | 7.323 | 7.335 | 9,172,219 | -0.18(-2.36%) |
Oct 06, 2011 | 7.411 | 7.525 | 7.253 | 7.512 | 9,533,409 | +0.20(+2.77%) |
Oct 05, 2011 | 7.310 | 7.335 | 7.114 | 7.310 | 7,814,059 | +0.02(+0.26%) |
Oct 04, 2011 | 7.025 | 7.304 | 6.899 | 7.291 | 10,893,564 | +0.25(+3.50%) |
Oct 03, 2011 | 7.190 | 7.424 | 7.038 | 7.044 | 8,637,319 | -0.16(-2.28%) |
Sep 30, 2011 | 7.342 | 7.392 | 7.209 | 7.209 | 6,052,742 | -0.22(-2.90%) |
Sep 29, 2011 | 7.424 | 7.481 | 7.234 | 7.424 | 10,019,891 | +0.15(+2.00%) |
Sep 28, 2011 | 7.500 | 7.519 | 7.266 | 7.278 | 8,152,235 | -0.18(-2.37%) |
Sep 27, 2011 | 7.531 | 7.582 | 7.392 | 7.455 | 7,271,627 | +0.05(+0.68%) |
Sep 26, 2011 | 7.310 | 7.411 | 7.209 | 7.405 | 11,051,328 | +0.09(+1.30%) |
Sep 23, 2011 | 7.152 | 7.329 | 7.133 | 7.310 | 8,212,510 | +0.11(+1.58%) |
Sep 22, 2011 | 7.146 | 7.259 | 7.120 | 7.196 | 11,021,372 | -0.13(-1.73%) |
Sep 21, 2011 | 7.696 | 7.746 | 7.316 | 7.323 | 10,088,913 | -0.37(-4.85%) |
Sep 20, 2011 | 7.734 | 7.860 | 7.664 | 7.696 | 7,725,716 | -0.01(-0.12%) |
Sep 19, 2011 | 7.765 | 7.791 | 7.620 | 7.705 | 6,686,845 | -0.13(-1.65%) |
Sep 16, 2011 | 7.816 | 7.837 | 7.632 | 7.835 | 9,617,460 | -0.02(-0.24%) |
Sep 15, 2011 | 7.841 | 7.879 | 7.702 | 7.854 | 16,488,012 | -0.01(-0.08%) |
Sep 14, 2011 | 7.746 | 7.930 | 7.708 | 7.860 | 10,850,405 | +0.14(+1.80%) |
Sep 13, 2011 | 7.607 | 7.753 | 7.569 | 7.721 | 12,077,392 | +0.13(+1.75%) |
Sep 12, 2011 | 7.272 | 7.595 | 7.266 | 7.588 | 12,326,923 | +0.22(+3.05%) |
Sep 09, 2011 | 7.361 | 7.468 | 7.304 | 7.364 | 13,793,872 | -0.07(-0.89%) |
Sep 08, 2011 | 7.443 | 7.569 | 7.398 | 7.430 | 11,954,619 | -0.04(-0.51%) |
Sep 07, 2011 | 7.158 | 7.468 | 7.158 | 7.468 | 10,383,362 | +0.37(+5.16%) |
Sep 06, 2011 | 6.981 | 7.120 | 6.861 | 7.101 | 9,366,452 | -0.11(-1.49%) |
Sep 02, 2011 | 7.177 | 7.285 | 7.152 | 7.209 | 10,887,779 | -0.13(-1.72%) |