Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 7.988 | 8.046 | 7.780 | 7.988 | 96,563 | +0.25(+3.25%) |
Nov 29, 2011 | 7.708 | 7.909 | 7.643 | 7.737 | 20,290 | -0.04(-0.55%) |
Nov 28, 2011 | 7.564 | 7.801 | 7.478 | 7.780 | 49,113 | +0.44(+5.97%) |
Nov 25, 2011 | 7.262 | 7.701 | 7.262 | 7.341 | 13,038 | +0.04(+0.59%) |
Nov 23, 2011 | 7.442 | 7.449 | 7.284 | 7.298 | 33,514 | -0.16(-2.12%) |
Nov 22, 2011 | 7.478 | 7.499 | 7.399 | 7.456 | 29,261 | -0.02(-0.29%) |
Nov 21, 2011 | 7.384 | 7.514 | 7.384 | 7.478 | 27,557 | -0.03(-0.38%) |
Nov 18, 2011 | 7.528 | 7.600 | 7.442 | 7.506 | 63,325 | -0.01(-0.10%) |
Nov 17, 2011 | 7.607 | 7.622 | 7.478 | 7.514 | 44,562 | -0.11(-1.42%) |
Nov 16, 2011 | 7.708 | 7.859 | 7.600 | 7.622 | 15,690 | -0.18(-2.30%) |
Nov 15, 2011 | 7.657 | 7.844 | 7.622 | 7.801 | 25,430 | +0.16(+2.07%) |
Nov 14, 2011 | 7.794 | 7.808 | 7.622 | 7.643 | 28,412 | -0.17(-2.12%) |
Nov 11, 2011 | 7.816 | 7.880 | 7.758 | 7.808 | 27,127 | +0.04(+0.46%) |
Nov 10, 2011 | 7.895 | 7.895 | 7.686 | 7.773 | 28,461 | +0.01(+0.09%) |
Nov 09, 2011 | 7.880 | 8.060 | 7.765 | 7.765 | 49,451 | -0.32(-3.91%) |
Nov 08, 2011 | 7.995 | 8.161 | 7.891 | 8.082 | 25,810 | +0.12(+1.44%) |
Nov 07, 2011 | 8.031 | 8.046 | 7.859 | 7.967 | 20,034 | -0.06(-0.81%) |
Nov 04, 2011 | 8.125 | 8.125 | 7.981 | 8.031 | 18,874 | -0.15(-1.85%) |
Nov 03, 2011 | 8.182 | 8.182 | 8.010 | 8.182 | 47,515 | +0.08(+0.98%) |
Nov 02, 2011 | 7.916 | 8.175 | 7.837 | 8.103 | 36,024 | +0.33(+4.26%) |
Nov 01, 2011 | 7.737 | 7.938 | 7.737 | 7.773 | 51,509 | -0.17(-2.08%) |
Oct 31, 2011 | 7.909 | 8.154 | 7.773 | 7.938 | 44,871 | -0.09(-1.16%) |
Oct 28, 2011 | 8.103 | 8.175 | 7.995 | 8.031 | 31,557 | -0.14(-1.67%) |
Oct 27, 2011 | 8.046 | 8.182 | 7.744 | 8.168 | 112,208 | +0.46(+5.97%) |
Oct 26, 2011 | 7.593 | 7.715 | 7.427 | 7.708 | 39,202 | +0.27(+3.57%) |
Oct 25, 2011 | 7.643 | 7.765 | 7.427 | 7.442 | 53,910 | -0.33(-4.26%) |
Oct 24, 2011 | 7.830 | 7.830 | 7.693 | 7.773 | 61,866 | -0.06(-0.83%) |
Oct 21, 2011 | 8.039 | 8.039 | 7.636 | 7.837 | 41,089 | -0.03(-0.37%) |
Oct 20, 2011 | 7.787 | 7.909 | 7.528 | 7.866 | 21,746 | +0.06(+0.83%) |
Oct 19, 2011 | 8.046 | 8.067 | 7.787 | 7.801 | 20,646 | -0.25(-3.12%) |
Oct 18, 2011 | 7.823 | 8.067 | 7.729 | 8.053 | 44,541 | +0.29(+3.80%) |
Oct 17, 2011 | 8.053 | 8.053 | 7.715 | 7.758 | 33,469 | -0.39(-4.77%) |
Oct 14, 2011 | 8.154 | 8.154 | 7.945 | 8.146 | 26,162 | +0.04(+0.44%) |
Oct 13, 2011 | 8.046 | 8.118 | 7.916 | 8.110 | 17,773 | +0.01(+0.09%) |
Oct 12, 2011 | 8.118 | 8.118 | 7.909 | 8.103 | 47,728 | +0.06(+0.80%) |
Oct 11, 2011 | 7.852 | 8.082 | 7.780 | 8.039 | 56,309 | +0.12(+1.45%) |
Oct 10, 2011 | 7.557 | 7.923 | 7.435 | 7.923 | 73,933 | +0.47(+6.27%) |
Oct 07, 2011 | 7.830 | 7.830 | 7.399 | 7.456 | 65,976 | -0.42(-5.38%) |
Oct 06, 2011 | 7.636 | 7.895 | 7.622 | 7.880 | 37,860 | +0.17(+2.14%) |
Oct 05, 2011 | 7.600 | 7.744 | 7.528 | 7.715 | 80,226 | +0.11(+1.42%) |
Oct 04, 2011 | 7.097 | 7.686 | 7.025 | 7.607 | 133,475 | +0.40(+5.48%) |
Oct 03, 2011 | 7.571 | 7.571 | 7.212 | 7.212 | 74,862 | -0.35(-4.57%) |
Sep 30, 2011 | 7.751 | 7.895 | 7.557 | 7.557 | 47,092 | -0.33(-4.19%) |
Sep 29, 2011 | 7.916 | 7.916 | 7.657 | 7.888 | 14,144 | +0.15(+1.95%) |
Sep 28, 2011 | 7.988 | 7.995 | 7.737 | 7.737 | 33,323 | -0.29(-3.58%) |
Sep 27, 2011 | 8.118 | 8.125 | 7.852 | 8.024 | 44,598 | -0.01(-0.18%) |
Sep 26, 2011 | 7.938 | 8.039 | 7.923 | 8.039 | 18,273 | -0.02(-0.27%) |
Sep 23, 2011 | 7.923 | 8.082 | 7.902 | 8.060 | 32,381 | +0.14(+1.82%) |
Sep 22, 2011 | 7.737 | 8.060 | 7.737 | 7.916 | 66,667 | +0.06(+0.82%) |
Sep 21, 2011 | 8.053 | 8.118 | 7.837 | 7.852 | 53,764 | -0.24(-2.93%) |
Sep 20, 2011 | 8.053 | 8.125 | 8.046 | 8.089 | 47,410 | +0.01(+0.18%) |
Sep 19, 2011 | 8.110 | 8.175 | 8.003 | 8.074 | 17,823 | -0.14(-1.75%) |
Sep 16, 2011 | 8.269 | 8.269 | 8.089 | 8.218 | 46,192 | +0.00(+0.00%) |
Sep 15, 2011 | 8.211 | 8.218 | 8.110 | 8.218 | 11,672 | +0.00(+0.00%) |
Sep 14, 2011 | 8.225 | 8.305 | 8.096 | 8.218 | 58,043 | +0.08(+0.97%) |
Sep 13, 2011 | 8.025 | 8.161 | 7.932 | 8.139 | 48,777 | +0.12(+1.52%) |
Sep 12, 2011 | 7.695 | 8.053 | 7.695 | 8.018 | 34,223 | +0.24(+3.04%) |
Sep 09, 2011 | 7.867 | 7.874 | 7.710 | 7.781 | 154,247 | -0.09(-1.09%) |
Sep 08, 2011 | 7.989 | 8.032 | 7.810 | 7.867 | 55,237 | -0.21(-2.66%) |
Sep 07, 2011 | 7.989 | 8.204 | 7.989 | 8.082 | 50,777 | +0.21(+2.73%) |
Sep 06, 2011 | 7.516 | 7.910 | 7.516 | 7.867 | 81,906 | +0.16(+2.14%) |
Sep 02, 2011 | 7.703 | 7.810 | 7.667 | 7.703 | 55,835 | -0.10(-1.28%) |