Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 8.454 | 8.504 | 8.422 | 8.500 | 4,260,753 | +0.22(+2.62%) |
Nov 29, 2011 | 8.313 | 8.367 | 8.257 | 8.283 | 2,494,109 | +0.02(+0.29%) |
Nov 28, 2011 | 8.296 | 8.320 | 8.224 | 8.259 | 1,951,344 | +0.12(+1.47%) |
Nov 25, 2011 | 8.144 | 8.196 | 8.122 | 8.140 | 1,266,744 | -0.06(-0.77%) |
Nov 23, 2011 | 8.250 | 8.253 | 8.146 | 8.203 | 3,506,093 | -0.11(-1.38%) |
Nov 22, 2011 | 8.226 | 8.335 | 8.205 | 8.318 | 2,967,326 | +0.09(+1.11%) |
Nov 21, 2011 | 8.253 | 8.268 | 8.170 | 8.226 | 2,419,535 | -0.13(-1.56%) |
Nov 18, 2011 | 8.389 | 8.417 | 8.318 | 8.357 | 2,564,289 | +0.00(+0.05%) |
Nov 17, 2011 | 8.430 | 8.478 | 8.309 | 8.352 | 3,127,198 | -0.05(-0.62%) |
Nov 16, 2011 | 8.367 | 8.495 | 8.354 | 8.404 | 2,560,550 | -0.02(-0.26%) |
Nov 15, 2011 | 8.422 | 8.454 | 8.372 | 8.426 | 2,693,818 | -0.04(-0.49%) |
Nov 14, 2011 | 8.491 | 8.520 | 8.446 | 8.467 | 1,410,364 | -0.06(-0.71%) |
Nov 11, 2011 | 8.433 | 8.550 | 8.422 | 8.528 | 1,925,160 | +0.14(+1.63%) |
Nov 10, 2011 | 8.433 | 8.439 | 8.276 | 8.391 | 2,950,533 | +0.01(+0.08%) |
Nov 09, 2011 | 8.435 | 8.504 | 8.383 | 8.385 | 2,294,442 | -0.20(-2.35%) |
Nov 08, 2011 | 8.495 | 8.589 | 8.472 | 8.587 | 2,225,594 | +0.10(+1.12%) |
Nov 07, 2011 | 8.402 | 8.511 | 8.385 | 8.491 | 1,635,570 | +0.09(+1.06%) |
Nov 04, 2011 | 8.420 | 8.443 | 8.319 | 8.402 | 2,649,795 | -0.09(-1.05%) |
Nov 03, 2011 | 8.537 | 8.543 | 8.426 | 8.491 | 2,299,532 | +0.02(+0.26%) |
Nov 02, 2011 | 8.450 | 8.504 | 8.409 | 8.469 | 2,223,921 | +0.13(+1.56%) |
Nov 01, 2011 | 8.411 | 8.459 | 8.302 | 8.339 | 3,762,652 | -0.25(-2.93%) |
Oct 31, 2011 | 8.556 | 8.643 | 8.556 | 8.591 | 2,743,563 | +0.02(+0.25%) |
Oct 28, 2011 | 8.593 | 8.619 | 8.543 | 8.569 | 2,236,554 | -0.03(-0.35%) |
Oct 27, 2011 | 8.617 | 8.644 | 8.558 | 8.600 | 2,977,336 | +0.17(+2.01%) |
Oct 26, 2011 | 8.428 | 8.454 | 8.337 | 8.430 | 2,578,937 | +0.07(+0.80%) |
Oct 25, 2011 | 8.409 | 8.411 | 8.309 | 8.363 | 3,045,856 | -0.05(-0.62%) |
Oct 24, 2011 | 8.517 | 8.576 | 8.391 | 8.415 | 5,478,472 | -0.06(-0.74%) |
Oct 21, 2011 | 8.506 | 8.554 | 8.435 | 8.478 | 2,475,454 | +0.05(+0.57%) |
Oct 20, 2011 | 8.426 | 8.448 | 8.302 | 8.430 | 2,441,828 | +0.02(+0.28%) |
Oct 19, 2011 | 8.491 | 8.524 | 8.365 | 8.406 | 2,449,062 | -0.07(-0.87%) |
Oct 18, 2011 | 8.287 | 8.521 | 8.244 | 8.480 | 3,826,640 | +0.20(+2.46%) |
Oct 17, 2011 | 8.341 | 8.357 | 8.253 | 8.276 | 2,601,714 | -0.08(-0.93%) |
Oct 14, 2011 | 8.443 | 8.461 | 8.266 | 8.354 | 3,002,376 | +0.00(+0.03%) |
Oct 13, 2011 | 8.383 | 8.383 | 8.274 | 8.352 | 2,988,567 | -0.10(-1.18%) |
Oct 12, 2011 | 8.415 | 8.520 | 8.352 | 8.452 | 3,153,765 | +0.18(+2.20%) |
Oct 11, 2011 | 8.209 | 8.279 | 8.192 | 8.270 | 1,781,107 | -0.01(-0.10%) |
Oct 10, 2011 | 8.209 | 8.294 | 8.183 | 8.279 | 1,997,359 | +0.17(+2.14%) |
Oct 07, 2011 | 8.135 | 8.196 | 8.005 | 8.105 | 4,677,318 | +0.02(+0.24%) |
Oct 06, 2011 | 8.007 | 8.088 | 7.981 | 8.085 | 4,243,689 | +0.11(+1.33%) |
Oct 05, 2011 | 7.923 | 8.031 | 7.916 | 7.979 | 4,120,112 | +0.08(+0.99%) |
Oct 04, 2011 | 7.918 | 7.973 | 7.752 | 7.901 | 6,531,708 | -0.12(-1.51%) |
Oct 03, 2011 | 8.066 | 8.104 | 8.023 | 8.023 | 3,595,347 | -0.10(-1.25%) |
Sep 30, 2011 | 8.033 | 8.164 | 7.984 | 8.125 | 4,401,896 | -0.01(-0.11%) |
Sep 29, 2011 | 8.122 | 8.159 | 8.064 | 8.133 | 2,779,194 | +0.08(+1.05%) |
Sep 28, 2011 | 8.229 | 8.231 | 8.040 | 8.049 | 4,527,253 | -0.15(-1.88%) |
Sep 27, 2011 | 8.246 | 8.283 | 8.166 | 8.203 | 4,278,191 | +0.07(+0.80%) |
Sep 26, 2011 | 8.146 | 8.190 | 8.005 | 8.138 | 4,182,947 | +0.00(+0.03%) |
Sep 23, 2011 | 8.027 | 8.151 | 8.027 | 8.135 | 4,023,001 | +0.07(+0.86%) |
Sep 22, 2011 | 8.003 | 8.092 | 7.895 | 8.066 | 6,246,521 | -0.13(-1.59%) |
Sep 21, 2011 | 8.270 | 8.335 | 8.190 | 8.196 | 5,743,464 | -0.12(-1.46%) |
Sep 20, 2011 | 8.370 | 8.465 | 8.318 | 8.318 | 3,820,881 | -0.04(-0.44%) |
Sep 19, 2011 | 8.378 | 8.402 | 8.326 | 8.354 | 2,787,701 | -0.16(-1.88%) |
Sep 16, 2011 | 8.600 | 8.632 | 8.485 | 8.515 | 3,208,130 | -0.07(-0.81%) |
Sep 15, 2011 | 8.560 | 8.628 | 8.511 | 8.584 | 2,507,526 | +0.10(+1.20%) |
Sep 14, 2011 | 8.404 | 8.547 | 8.346 | 8.482 | 6,369,152 | +0.10(+1.16%) |
Sep 13, 2011 | 8.318 | 8.437 | 8.270 | 8.385 | 4,981,768 | +0.17(+2.10%) |
Sep 12, 2011 | 8.147 | 8.246 | 8.126 | 8.212 | 5,272,776 | +0.02(+0.26%) |
Sep 09, 2011 | 8.204 | 8.274 | 8.143 | 8.191 | 4,138,771 | -0.08(-1.02%) |
Sep 08, 2011 | 8.286 | 8.347 | 8.271 | 8.276 | 2,818,269 | -0.00(-0.03%) |
Sep 07, 2011 | 8.221 | 8.328 | 8.170 | 8.278 | 2,701,848 | +0.10(+1.21%) |
Sep 06, 2011 | 8.164 | 8.200 | 7.982 | 8.179 | 4,215,611 | -0.17(-2.07%) |
Sep 02, 2011 | 8.333 | 8.398 | 8.305 | 8.352 | 2,948,858 | -0.09(-1.03%) |