Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 7.908 | 8.228 | 7.888 | 8.167 | 1,234,311 | +0.58(+7.62%) |
Nov 29, 2011 | 7.548 | 7.636 | 7.473 | 7.589 | 504,975 | +0.04(+0.54%) |
Nov 28, 2011 | 7.514 | 7.596 | 7.392 | 7.548 | 630,397 | +0.27(+3.74%) |
Nov 25, 2011 | 7.310 | 7.473 | 7.256 | 7.276 | 195,549 | -0.05(-0.74%) |
Nov 23, 2011 | 7.568 | 7.575 | 7.276 | 7.330 | 581,096 | -0.32(-4.18%) |
Nov 22, 2011 | 7.664 | 7.820 | 7.602 | 7.650 | 551,909 | -0.04(-0.53%) |
Nov 21, 2011 | 7.827 | 7.956 | 7.582 | 7.691 | 614,130 | -0.27(-3.33%) |
Nov 18, 2011 | 7.772 | 8.058 | 7.752 | 7.956 | 781,297 | -0.07(-0.93%) |
Nov 17, 2011 | 8.078 | 8.323 | 7.990 | 8.031 | 697,814 | -0.07(-0.92%) |
Nov 16, 2011 | 8.065 | 8.316 | 8.038 | 8.106 | 856,901 | -0.06(-0.75%) |
Nov 15, 2011 | 7.902 | 8.187 | 7.827 | 8.167 | 523,963 | +0.20(+2.47%) |
Nov 14, 2011 | 8.160 | 8.180 | 7.868 | 7.970 | 378,092 | -0.20(-2.50%) |
Nov 11, 2011 | 8.119 | 8.289 | 8.075 | 8.174 | 490,038 | +0.15(+1.86%) |
Nov 10, 2011 | 8.044 | 8.099 | 7.902 | 8.024 | 503,961 | +0.10(+1.29%) |
Nov 09, 2011 | 8.146 | 8.289 | 7.908 | 7.922 | 892,539 | -0.52(-6.12%) |
Nov 08, 2011 | 8.377 | 8.486 | 8.180 | 8.439 | 954,693 | +0.13(+1.55%) |
Nov 07, 2011 | 8.248 | 8.353 | 8.085 | 8.309 | 619,133 | +0.01(+0.08%) |
Nov 04, 2011 | 8.201 | 8.337 | 8.099 | 8.303 | 838,212 | +0.00(+0.00%) |
Nov 03, 2011 | 8.106 | 8.316 | 7.752 | 8.303 | 1,135,042 | +0.31(+3.91%) |
Nov 02, 2011 | 7.718 | 7.990 | 7.698 | 7.990 | 1,372,932 | +0.43(+5.67%) |
Nov 01, 2011 | 7.432 | 7.840 | 7.432 | 7.562 | 1,248,683 | -0.16(-2.03%) |
Oct 31, 2011 | 7.970 | 8.051 | 7.691 | 7.718 | 1,032,834 | -0.39(-4.86%) |
Oct 28, 2011 | 8.425 | 8.432 | 8.004 | 8.112 | 1,891,151 | -0.39(-4.64%) |
Oct 27, 2011 | 8.248 | 8.656 | 8.078 | 8.507 | 1,337,106 | +0.51(+6.38%) |
Oct 26, 2011 | 7.847 | 8.058 | 7.738 | 7.997 | 710,340 | +0.27(+3.52%) |
Oct 25, 2011 | 7.970 | 8.017 | 7.718 | 7.725 | 701,467 | -0.28(-3.48%) |
Oct 24, 2011 | 7.936 | 8.078 | 7.854 | 8.004 | 1,126,051 | +0.07(+0.86%) |
Oct 21, 2011 | 7.766 | 7.942 | 7.616 | 7.936 | 1,222,776 | +0.30(+3.92%) |
Oct 20, 2011 | 7.534 | 7.704 | 7.392 | 7.636 | 787,168 | +0.12(+1.63%) |
Oct 19, 2011 | 7.548 | 7.670 | 7.453 | 7.514 | 950,064 | -0.05(-0.63%) |
Oct 18, 2011 | 7.228 | 7.664 | 7.154 | 7.562 | 1,086,695 | +0.37(+5.20%) |
Oct 17, 2011 | 7.494 | 7.494 | 7.154 | 7.188 | 586,855 | -0.39(-5.12%) |
Oct 14, 2011 | 7.562 | 7.630 | 7.262 | 7.575 | 591,233 | +0.10(+1.27%) |
Oct 13, 2011 | 7.562 | 7.562 | 7.262 | 7.480 | 871,070 | -0.12(-1.52%) |
Oct 12, 2011 | 7.521 | 7.704 | 7.419 | 7.596 | 1,202,852 | +0.20(+2.76%) |
Oct 11, 2011 | 7.337 | 7.439 | 7.194 | 7.392 | 1,112,886 | -0.03(-0.37%) |
Oct 10, 2011 | 7.235 | 7.589 | 7.194 | 7.419 | 2,222,384 | +0.49(+7.07%) |
Oct 07, 2011 | 7.194 | 7.256 | 6.854 | 6.929 | 1,580,769 | -0.22(-3.14%) |
Oct 06, 2011 | 6.956 | 7.167 | 6.637 | 7.154 | 1,300,781 | +0.32(+4.68%) |
Oct 05, 2011 | 6.753 | 6.894 | 6.518 | 6.834 | 1,913,120 | +0.09(+1.39%) |
Oct 04, 2011 | 6.042 | 6.753 | 6.008 | 6.740 | 1,568,277 | +0.64(+10.45%) |
Oct 03, 2011 | 6.283 | 6.391 | 6.045 | 6.102 | 1,504,259 | -0.19(-2.99%) |
Sep 30, 2011 | 6.458 | 6.559 | 6.290 | 6.290 | 785,880 | -0.25(-3.80%) |
Sep 29, 2011 | 6.404 | 6.565 | 6.317 | 6.539 | 680,676 | +0.29(+4.62%) |
Sep 28, 2011 | 6.592 | 6.646 | 6.250 | 6.250 | 921,086 | -0.35(-5.29%) |
Sep 27, 2011 | 6.599 | 6.713 | 6.525 | 6.599 | 1,066,239 | +0.15(+2.40%) |
Sep 26, 2011 | 6.263 | 6.458 | 6.176 | 6.445 | 878,159 | +0.25(+4.01%) |
Sep 23, 2011 | 6.216 | 6.330 | 6.122 | 6.196 | 861,240 | -0.02(-0.32%) |
Sep 22, 2011 | 6.142 | 6.297 | 6.069 | 6.216 | 1,366,659 | -0.11(-1.70%) |
Sep 21, 2011 | 6.727 | 6.780 | 6.297 | 6.324 | 1,475,092 | -0.39(-5.80%) |
Sep 20, 2011 | 6.827 | 6.928 | 6.713 | 6.713 | 673,331 | -0.10(-1.48%) |
Sep 19, 2011 | 7.008 | 7.076 | 6.760 | 6.814 | 884,284 | -0.33(-4.61%) |
Sep 16, 2011 | 7.136 | 7.170 | 6.935 | 7.143 | 1,043,262 | +0.04(+0.57%) |
Sep 15, 2011 | 6.995 | 7.102 | 6.941 | 7.102 | 855,046 | +0.17(+2.42%) |
Sep 14, 2011 | 6.908 | 7.096 | 6.780 | 6.935 | 2,368,307 | +0.11(+1.67%) |
Sep 13, 2011 | 6.928 | 6.948 | 6.800 | 6.821 | 3,221,621 | -0.05(-0.68%) |
Sep 12, 2011 | 6.787 | 7.049 | 6.767 | 6.867 | 1,822,632 | +0.00(+0.00%) |
Sep 09, 2011 | 7.049 | 7.102 | 6.847 | 6.867 | 627,848 | -0.23(-3.31%) |
Sep 08, 2011 | 7.358 | 7.398 | 7.055 | 7.102 | 598,498 | -0.31(-4.17%) |
Sep 07, 2011 | 7.116 | 7.438 | 7.076 | 7.411 | 564,080 | +0.42(+5.95%) |
Sep 06, 2011 | 6.901 | 7.055 | 6.847 | 6.995 | 820,481 | -0.05(-0.67%) |
Sep 02, 2011 | 7.217 | 7.324 | 7.042 | 7.042 | 751,231 | -0.34(-4.64%) |