Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 8.010 | 8.040 | 7.720 | 7.830 | 99,842 | -0.06(-0.76%) |
Nov 29, 2011 | 7.790 | 7.950 | 7.750 | 7.890 | 5,092 | +0.18(+2.33%) |
Nov 28, 2011 | 7.890 | 7.910 | 7.690 | 7.710 | 59,899 | -0.01(-0.13%) |
Nov 25, 2011 | 7.610 | 7.770 | 7.590 | 7.720 | 65,236 | +0.10(+1.31%) |
Nov 23, 2011 | 7.760 | 7.760 | 7.577 | 7.620 | 48,741 | -0.06(-0.78%) |
Nov 22, 2011 | 7.680 | 7.770 | 7.620 | 7.680 | 10,867 | +0.04(+0.52%) |
Nov 21, 2011 | 7.660 | 7.720 | 7.470 | 7.640 | 11,505 | -0.10(-1.29%) |
Nov 18, 2011 | 7.710 | 7.790 | 7.670 | 7.740 | 71,369 | +0.08(+1.11%) |
Nov 17, 2011 | 7.640 | 7.700 | 7.620 | 7.655 | 4,318 | -0.04(-0.46%) |
Nov 16, 2011 | 7.520 | 7.700 | 7.520 | 7.690 | 23,107 | +0.09(+1.18%) |
Nov 15, 2011 | 7.750 | 7.750 | 7.551 | 7.600 | 66,114 | +0.00(+0.00%) |
Nov 14, 2011 | 7.570 | 7.700 | 7.500 | 7.600 | 19,759 | -0.05(-0.65%) |
Nov 11, 2011 | 7.540 | 7.680 | 7.480 | 7.650 | 18,146 | +0.15(+2.00%) |
Nov 10, 2011 | 7.470 | 7.570 | 7.395 | 7.500 | 27,029 | +0.05(+0.67%) |
Nov 09, 2011 | 7.500 | 7.510 | 7.400 | 7.450 | 38,319 | -0.15(-1.97%) |
Nov 08, 2011 | 7.490 | 7.730 | 7.270 | 7.600 | 132,575 | +0.50(+7.04%) |
Nov 07, 2011 | 7.230 | 7.260 | 7.050 | 7.100 | 47,174 | -0.04(-0.56%) |
Nov 04, 2011 | 7.300 | 7.300 | 7.100 | 7.140 | 13,038 | -0.08(-1.11%) |
Nov 03, 2011 | 7.250 | 7.330 | 6.980 | 7.220 | 7,650 | +0.04(+0.56%) |
Nov 02, 2011 | 7.120 | 7.180 | 7.030 | 7.180 | 6,496 | +0.11(+1.56%) |
Nov 01, 2011 | 6.930 | 7.100 | 6.930 | 7.070 | 12,058 | +0.02(+0.28%) |
Oct 31, 2011 | 7.130 | 7.200 | 7.050 | 7.050 | 35,927 | -0.11(-1.54%) |
Oct 28, 2011 | 7.110 | 7.170 | 7.090 | 7.160 | 10,627 | +0.01(+0.14%) |
Oct 27, 2011 | 7.250 | 7.360 | 7.110 | 7.150 | 16,518 | +0.05(+0.70%) |
Oct 26, 2011 | 7.330 | 7.360 | 7.074 | 7.100 | 28,905 | -0.20(-2.74%) |
Oct 25, 2011 | 7.290 | 7.400 | 7.290 | 7.300 | 15,439 | -0.09(-1.22%) |
Oct 24, 2011 | 7.200 | 7.390 | 7.200 | 7.390 | 11,852 | +0.28(+3.94%) |
Oct 21, 2011 | 7.090 | 7.180 | 7.050 | 7.110 | 8,510 | +0.06(+0.85%) |
Oct 20, 2011 | 7.070 | 7.120 | 6.970 | 7.050 | 33,698 | -0.08(-1.12%) |
Oct 19, 2011 | 7.310 | 7.310 | 7.120 | 7.130 | 10,956 | -0.16(-2.19%) |
Oct 18, 2011 | 7.280 | 7.380 | 7.150 | 7.290 | 36,267 | +0.03(+0.41%) |
Oct 17, 2011 | 7.280 | 7.330 | 7.160 | 7.260 | 9,786 | -0.04(-0.55%) |
Oct 14, 2011 | 7.280 | 7.340 | 7.240 | 7.300 | 37,983 | +0.10(+1.39%) |
Oct 13, 2011 | 7.120 | 7.290 | 7.100 | 7.200 | 27,462 | +0.03(+0.42%) |
Oct 12, 2011 | 7.110 | 7.250 | 7.010 | 7.170 | 28,245 | +0.11(+1.56%) |
Oct 11, 2011 | 7.200 | 7.250 | 7.020 | 7.060 | 22,383 | -0.16(-2.22%) |
Oct 10, 2011 | 7.210 | 7.270 | 7.010 | 7.220 | 12,860 | +0.09(+1.26%) |
Oct 07, 2011 | 7.050 | 7.160 | 6.990 | 7.130 | 11,600 | +0.12(+1.71%) |
Oct 06, 2011 | 7.090 | 7.250 | 6.890 | 7.010 | 16,564 | -0.08(-1.13%) |
Oct 05, 2011 | 7.160 | 7.420 | 7.000 | 7.090 | 42,152 | +0.04(+0.64%) |
Oct 04, 2011 | 6.950 | 7.104 | 6.860 | 7.045 | 6,926 | +0.05(+0.79%) |
Oct 03, 2011 | 7.050 | 7.230 | 6.860 | 6.990 | 28,154 | -0.13(-1.83%) |
Sep 30, 2011 | 7.100 | 7.290 | 7.030 | 7.120 | 11,882 | -0.04(-0.56%) |
Sep 29, 2011 | 7.520 | 7.650 | 7.040 | 7.160 | 19,553 | -0.24(-3.24%) |
Sep 28, 2011 | 7.660 | 7.680 | 7.250 | 7.400 | 25,519 | -0.10(-1.33%) |
Sep 27, 2011 | 7.190 | 7.690 | 7.190 | 7.500 | 27,159 | +0.40(+5.63%) |
Sep 26, 2011 | 7.350 | 7.350 | 6.970 | 7.100 | 21,819 | +0.07(+1.00%) |
Sep 23, 2011 | 7.000 | 7.210 | 6.850 | 7.030 | 5,000 | -0.01(-0.14%) |
Sep 22, 2011 | 7.130 | 7.140 | 6.890 | 7.040 | 30,581 | -0.28(-3.83%) |
Sep 21, 2011 | 7.360 | 7.440 | 7.150 | 7.320 | 18,358 | -0.01(-0.14%) |
Sep 20, 2011 | 7.540 | 7.540 | 7.220 | 7.330 | 17,104 | -0.21(-2.79%) |
Sep 19, 2011 | 7.580 | 7.680 | 7.350 | 7.540 | 15,487 | -0.16(-2.08%) |
Sep 16, 2011 | 7.870 | 8.100 | 7.380 | 7.700 | 156,307 | -0.16(-2.04%) |
Sep 15, 2011 | 7.950 | 8.090 | 7.815 | 7.860 | 15,807 | -0.09(-1.13%) |
Sep 14, 2011 | 7.850 | 8.000 | 7.850 | 7.950 | 21,569 | +0.07(+0.89%) |
Sep 13, 2011 | 7.840 | 8.000 | 7.780 | 7.880 | 12,616 | +0.03(+0.38%) |
Sep 12, 2011 | 7.770 | 7.910 | 7.570 | 7.850 | 12,897 | +0.00(+0.00%) |
Sep 09, 2011 | 7.810 | 8.240 | 7.630 | 7.850 | 243,873 | +0.02(+0.26%) |
Sep 08, 2011 | 7.790 | 7.855 | 7.570 | 7.830 | 23,886 | -0.13(-1.63%) |
Sep 07, 2011 | 7.930 | 8.030 | 7.740 | 7.960 | 26,672 | +0.06(+0.76%) |
Sep 06, 2011 | 7.280 | 7.920 | 7.250 | 7.900 | 55,851 | +0.43(+5.76%) |
Sep 02, 2011 | 7.470 | 7.546 | 7.313 | 7.470 | 20,420 | -0.12(-1.58%) |