Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 8.108 | 8.252 | 7.927 | 8.216 | 1,742,183 | +0.52(+6.81%) |
Nov 29, 2011 | 7.566 | 7.773 | 7.439 | 7.692 | 2,798,766 | +0.14(+1.91%) |
Nov 28, 2011 | 7.828 | 7.972 | 7.304 | 7.548 | 3,630,986 | +0.06(+0.84%) |
Nov 25, 2011 | 7.792 | 7.891 | 7.467 | 7.485 | 999,300 | -0.35(-4.49%) |
Nov 23, 2011 | 8.126 | 8.251 | 7.837 | 7.837 | 1,138,583 | -0.39(-4.72%) |
Nov 22, 2011 | 8.532 | 8.649 | 8.207 | 8.225 | 1,211,554 | -0.35(-4.11%) |
Nov 21, 2011 | 8.595 | 8.839 | 8.333 | 8.577 | 1,660,398 | -0.27(-3.06%) |
Nov 18, 2011 | 8.956 | 9.046 | 8.749 | 8.848 | 1,457,923 | -0.11(-1.21%) |
Nov 17, 2011 | 9.308 | 9.308 | 8.758 | 8.956 | 2,010,387 | -0.40(-4.25%) |
Nov 16, 2011 | 9.498 | 9.651 | 9.317 | 9.353 | 1,974,150 | -0.29(-3.00%) |
Nov 15, 2011 | 9.642 | 9.886 | 9.435 | 9.642 | 2,590,806 | -0.06(-0.65%) |
Nov 14, 2011 | 9.471 | 10.02 | 9.308 | 9.706 | 3,422,200 | +0.21(+2.19%) |
Nov 11, 2011 | 8.767 | 9.660 | 8.758 | 9.498 | 3,176,011 | +0.84(+9.70%) |
Nov 10, 2011 | 8.026 | 8.929 | 7.810 | 8.658 | 3,392,219 | +0.41(+4.92%) |
Nov 09, 2011 | 8.442 | 8.640 | 8.216 | 8.252 | 1,852,880 | -0.51(-5.87%) |
Nov 08, 2011 | 8.812 | 8.929 | 8.514 | 8.767 | 1,258,370 | +0.06(+0.73%) |
Nov 07, 2011 | 8.848 | 8.848 | 8.514 | 8.703 | 977,756 | -0.14(-1.63%) |
Nov 04, 2011 | 8.487 | 8.956 | 8.487 | 8.848 | 667,079 | +0.00(+0.00%) |
Nov 03, 2011 | 8.785 | 8.920 | 8.396 | 8.848 | 1,249,523 | +0.22(+2.51%) |
Nov 02, 2011 | 8.586 | 8.730 | 8.369 | 8.631 | 1,143,065 | +0.24(+2.91%) |
Nov 01, 2011 | 8.333 | 8.618 | 8.144 | 8.387 | 1,584,364 | -0.33(-3.73%) |
Oct 31, 2011 | 8.884 | 8.983 | 8.703 | 8.712 | 1,295,103 | -0.35(-3.88%) |
Oct 28, 2011 | 9.462 | 9.516 | 8.929 | 9.065 | 1,757,823 | -0.45(-4.74%) |
Oct 27, 2011 | 9.191 | 9.570 | 9.037 | 9.516 | 2,061,146 | +0.69(+7.77%) |
Oct 26, 2011 | 8.974 | 9.128 | 8.595 | 8.830 | 1,188,461 | +0.00(+0.00%) |
Oct 25, 2011 | 8.848 | 9.218 | 8.776 | 8.830 | 2,460,221 | +0.02(+0.20%) |
Oct 24, 2011 | 8.216 | 8.843 | 8.216 | 8.812 | 1,581,997 | +0.62(+7.61%) |
Oct 21, 2011 | 8.270 | 8.396 | 8.053 | 8.189 | 790,352 | +0.06(+0.78%) |
Oct 20, 2011 | 7.900 | 8.157 | 7.764 | 8.126 | 1,075,807 | +0.11(+1.35%) |
Oct 19, 2011 | 8.135 | 8.279 | 7.882 | 8.017 | 1,164,322 | -0.13(-1.55%) |
Oct 18, 2011 | 7.846 | 8.162 | 7.656 | 8.144 | 1,134,648 | +0.32(+4.04%) |
Oct 17, 2011 | 8.062 | 8.098 | 7.728 | 7.828 | 1,124,695 | -0.38(-4.62%) |
Oct 14, 2011 | 8.198 | 8.270 | 7.963 | 8.207 | 860,938 | +0.13(+1.56%) |
Oct 13, 2011 | 8.026 | 8.098 | 7.828 | 8.080 | 1,087,213 | -0.04(-0.45%) |
Oct 12, 2011 | 7.837 | 8.243 | 7.837 | 8.117 | 1,540,309 | +0.39(+5.02%) |
Oct 11, 2011 | 7.764 | 7.829 | 7.557 | 7.728 | 1,217,226 | -0.14(-1.72%) |
Oct 10, 2011 | 7.602 | 7.882 | 7.566 | 7.864 | 1,139,970 | +0.49(+6.61%) |
Oct 07, 2011 | 7.584 | 7.769 | 7.313 | 7.376 | 1,814,941 | -0.14(-1.80%) |
Oct 06, 2011 | 7.367 | 7.521 | 7.051 | 7.512 | 1,529,154 | +0.35(+4.92%) |
Oct 05, 2011 | 6.961 | 7.313 | 6.771 | 7.160 | 2,388,636 | +0.23(+3.39%) |
Oct 04, 2011 | 6.103 | 6.979 | 6.058 | 6.925 | 2,146,748 | +0.72(+11.64%) |
Oct 03, 2011 | 6.753 | 6.825 | 6.184 | 6.203 | 1,952,441 | -0.53(-7.91%) |
Sep 30, 2011 | 6.970 | 7.132 | 6.726 | 6.735 | 1,240,158 | -0.39(-5.45%) |
Sep 29, 2011 | 7.214 | 7.240 | 6.699 | 7.123 | 2,441,244 | +0.10(+1.41%) |
Sep 28, 2011 | 7.584 | 7.728 | 7.015 | 7.024 | 1,840,291 | -0.57(-7.49%) |
Sep 27, 2011 | 7.575 | 7.873 | 7.503 | 7.593 | 1,024,131 | +0.15(+2.06%) |
Sep 26, 2011 | 7.485 | 7.485 | 7.132 | 7.439 | 1,008,916 | +0.04(+0.49%) |
Sep 23, 2011 | 7.223 | 7.521 | 7.115 | 7.403 | 1,273,050 | +0.14(+1.99%) |
Sep 22, 2011 | 7.277 | 7.467 | 7.096 | 7.259 | 1,673,294 | -0.22(-2.90%) |
Sep 21, 2011 | 7.728 | 7.886 | 7.467 | 7.476 | 1,102,759 | -0.22(-2.82%) |
Sep 20, 2011 | 7.999 | 8.053 | 7.638 | 7.692 | 887,984 | -0.26(-3.29%) |
Sep 19, 2011 | 7.954 | 8.062 | 7.629 | 7.954 | 913,193 | -0.14(-1.78%) |
Sep 16, 2011 | 8.306 | 8.360 | 8.035 | 8.098 | 1,056,752 | -0.15(-1.86%) |
Sep 15, 2011 | 8.387 | 8.387 | 7.990 | 8.252 | 1,112,437 | +0.01(+0.11%) |
Sep 14, 2011 | 8.053 | 8.387 | 7.981 | 8.243 | 1,840,879 | +0.29(+3.63%) |
Sep 13, 2011 | 7.746 | 7.999 | 7.638 | 7.954 | 1,635,521 | +0.21(+2.68%) |
Sep 12, 2011 | 7.286 | 7.755 | 7.286 | 7.746 | 1,255,526 | +0.34(+4.63%) |
Sep 09, 2011 | 7.439 | 7.728 | 7.304 | 7.403 | 1,346,056 | -0.22(-2.84%) |
Sep 08, 2011 | 7.782 | 7.945 | 7.548 | 7.620 | 1,189,758 | -0.23(-2.88%) |
Sep 07, 2011 | 7.421 | 7.859 | 7.304 | 7.846 | 2,069,656 | +0.68(+9.45%) |
Sep 06, 2011 | 6.952 | 7.232 | 6.889 | 7.169 | 1,696,669 | -0.04(-0.50%) |
Sep 02, 2011 | 7.349 | 7.503 | 7.160 | 7.205 | 1,568,445 | -0.32(-4.20%) |