Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 8.179 | 8.250 | 8.020 | 8.240 | 3,152,337 | +0.39(+4.98%) |
Nov 29, 2011 | 7.702 | 7.933 | 7.675 | 7.848 | 2,184,842 | +0.00(+0.00%) |
Nov 28, 2011 | 7.647 | 7.936 | 7.622 | 7.848 | 5,113,272 | +0.26(+3.49%) |
Nov 25, 2011 | 7.525 | 7.737 | 7.436 | 7.584 | 1,717,260 | -0.05(-0.67%) |
Nov 23, 2011 | 7.861 | 7.954 | 7.627 | 7.635 | 4,146,576 | -0.34(-4.24%) |
Nov 22, 2011 | 8.073 | 8.130 | 7.850 | 7.973 | 3,086,368 | -0.16(-1.96%) |
Nov 21, 2011 | 8.291 | 8.294 | 7.934 | 8.132 | 4,780,737 | -0.28(-3.32%) |
Nov 18, 2011 | 8.757 | 8.759 | 8.359 | 8.411 | 6,226,950 | -0.28(-3.26%) |
Nov 17, 2011 | 8.700 | 8.949 | 8.431 | 8.695 | 11,941,752 | +0.34(+4.11%) |
Nov 16, 2011 | 8.104 | 8.481 | 8.018 | 8.351 | 7,644,861 | +0.27(+3.30%) |
Nov 15, 2011 | 8.042 | 8.130 | 8.042 | 8.084 | 10,994,675 | -0.01(-0.18%) |
Nov 14, 2011 | 8.130 | 8.190 | 7.989 | 8.099 | 4,482,120 | -0.05(-0.61%) |
Nov 11, 2011 | 8.146 | 8.461 | 7.956 | 8.148 | 3,533,636 | +0.14(+1.80%) |
Nov 10, 2011 | 8.070 | 8.139 | 7.945 | 8.004 | 3,446,647 | -0.09(-1.11%) |
Nov 09, 2011 | 8.408 | 8.477 | 8.042 | 8.093 | 10,014,681 | -0.58(-6.72%) |
Nov 08, 2011 | 8.788 | 8.843 | 8.625 | 8.676 | 5,512,361 | +0.01(+0.17%) |
Nov 07, 2011 | 8.658 | 8.762 | 8.600 | 8.662 | 2,752,317 | -0.09(-1.04%) |
Nov 04, 2011 | 8.682 | 8.832 | 8.592 | 8.753 | 3,871,725 | +0.01(+0.15%) |
Nov 03, 2011 | 8.720 | 8.762 | 8.442 | 8.740 | 5,282,385 | +0.18(+2.14%) |
Nov 02, 2011 | 8.651 | 8.736 | 8.382 | 8.558 | 3,337,933 | +0.11(+1.25%) |
Nov 01, 2011 | 8.364 | 8.583 | 8.229 | 8.452 | 2,359,986 | -0.20(-2.36%) |
Oct 31, 2011 | 8.579 | 8.779 | 8.450 | 8.656 | 4,337,015 | -0.17(-1.91%) |
Oct 28, 2011 | 9.111 | 9.162 | 8.731 | 8.824 | 9,950,758 | -0.24(-2.62%) |
Oct 27, 2011 | 9.318 | 9.318 | 9.009 | 9.062 | 13,340,104 | +0.33(+3.79%) |
Oct 26, 2011 | 8.907 | 8.976 | 8.541 | 8.731 | 4,136,277 | -0.04(-0.50%) |
Oct 25, 2011 | 8.812 | 8.822 | 8.618 | 8.775 | 2,921,649 | -0.06(-0.64%) |
Oct 24, 2011 | 8.422 | 8.956 | 8.402 | 8.832 | 5,193,989 | +0.48(+5.69%) |
Oct 21, 2011 | 8.249 | 8.441 | 8.157 | 8.357 | 2,375,210 | +0.20(+2.46%) |
Oct 20, 2011 | 8.070 | 8.218 | 8.018 | 8.155 | 2,326,511 | +0.00(+0.00%) |
Oct 19, 2011 | 8.166 | 8.335 | 7.982 | 8.155 | 2,594,001 | -0.05(-0.56%) |
Oct 18, 2011 | 8.296 | 8.296 | 7.870 | 8.201 | 3,474,359 | -0.15(-1.84%) |
Oct 17, 2011 | 8.333 | 8.466 | 8.265 | 8.355 | 3,547,240 | +0.07(+0.79%) |
Oct 14, 2011 | 8.163 | 8.314 | 8.101 | 8.289 | 3,590,647 | +0.21(+2.60%) |
Oct 13, 2011 | 8.168 | 8.249 | 7.874 | 8.079 | 3,179,683 | +0.10(+1.19%) |
Oct 12, 2011 | 7.987 | 8.170 | 7.869 | 7.984 | 4,198,279 | +0.01(+0.11%) |
Oct 11, 2011 | 7.847 | 8.048 | 7.799 | 7.975 | 4,421,448 | +0.08(+1.07%) |
Oct 10, 2011 | 7.737 | 7.936 | 7.616 | 7.891 | 6,041,349 | +0.32(+4.17%) |
Oct 07, 2011 | 7.584 | 7.741 | 7.425 | 7.574 | 9,630,596 | +0.03(+0.36%) |
Oct 06, 2011 | 7.306 | 7.567 | 7.021 | 7.547 | 6,048,534 | +0.49(+6.99%) |
Oct 05, 2011 | 6.999 | 7.118 | 6.827 | 7.054 | 3,740,788 | +0.09(+1.34%) |
Oct 04, 2011 | 6.580 | 7.026 | 6.531 | 6.960 | 8,607,524 | +0.32(+4.79%) |
Oct 03, 2011 | 6.811 | 6.898 | 6.591 | 6.642 | 6,579,191 | -0.33(-4.74%) |
Sep 30, 2011 | 6.959 | 7.206 | 6.809 | 6.973 | 3,840,078 | -0.15(-2.05%) |
Sep 29, 2011 | 7.573 | 7.573 | 6.853 | 7.119 | 6,890,280 | -0.16(-2.23%) |
Sep 28, 2011 | 7.565 | 7.596 | 7.249 | 7.282 | 3,611,891 | -0.28(-3.74%) |
Sep 27, 2011 | 7.366 | 7.810 | 7.366 | 7.565 | 8,311,812 | +0.39(+5.48%) |
Sep 26, 2011 | 7.635 | 7.637 | 7.063 | 7.172 | 7,595,664 | -0.46(-6.01%) |
Sep 23, 2011 | 7.286 | 7.646 | 7.209 | 7.631 | 5,016,783 | +0.31(+4.17%) |
Sep 22, 2011 | 7.673 | 7.721 | 7.235 | 7.326 | 9,550,995 | -0.57(-7.26%) |
Sep 21, 2011 | 8.130 | 8.134 | 7.898 | 7.900 | 5,128,934 | -0.08(-1.03%) |
Sep 20, 2011 | 8.252 | 8.272 | 7.951 | 7.982 | 7,038,833 | -0.17(-2.06%) |
Sep 19, 2011 | 8.117 | 8.250 | 7.976 | 8.150 | 5,192,873 | -0.04(-0.54%) |
Sep 16, 2011 | 8.393 | 8.393 | 8.102 | 8.194 | 5,400,068 | -0.13(-1.52%) |
Sep 15, 2011 | 8.890 | 8.890 | 8.289 | 8.320 | 8,322,593 | -0.41(-4.75%) |
Sep 14, 2011 | 8.598 | 8.936 | 8.521 | 8.735 | 4,379,141 | +0.17(+2.03%) |
Sep 13, 2011 | 8.643 | 8.716 | 8.516 | 8.561 | 5,022,014 | -0.09(-0.99%) |
Sep 12, 2011 | 8.654 | 8.700 | 8.497 | 8.647 | 3,687,394 | -0.11(-1.29%) |
Sep 09, 2011 | 8.881 | 9.025 | 8.689 | 8.760 | 5,897,491 | -0.17(-1.94%) |
Sep 08, 2011 | 8.950 | 9.108 | 8.852 | 8.934 | 4,279,976 | -0.05(-0.57%) |
Sep 07, 2011 | 8.965 | 9.086 | 8.852 | 8.985 | 2,946,061 | +0.18(+2.07%) |
Sep 06, 2011 | 8.766 | 8.930 | 8.651 | 8.803 | 5,210,450 | -0.24(-2.68%) |
Sep 02, 2011 | 9.128 | 9.320 | 8.956 | 9.045 | 4,852,808 | -0.26(-2.79%) |