Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 8.179 | 8.249 | 8.020 | 8.239 | 3,152,387 | +0.39(+4.98%) |
Nov 29, 2011 | 7.702 | 7.932 | 7.675 | 7.848 | 2,184,876 | +0.00(+0.00%) |
Nov 28, 2011 | 7.647 | 7.936 | 7.622 | 7.848 | 5,113,352 | +0.26(+3.49%) |
Nov 25, 2011 | 7.525 | 7.737 | 7.435 | 7.583 | 1,717,287 | -0.05(-0.67%) |
Nov 23, 2011 | 7.861 | 7.954 | 7.627 | 7.635 | 4,146,641 | -0.34(-4.24%) |
Nov 22, 2011 | 8.073 | 8.130 | 7.850 | 7.973 | 3,086,416 | -0.16(-1.96%) |
Nov 21, 2011 | 8.291 | 8.294 | 7.934 | 8.132 | 4,780,812 | -0.28(-3.32%) |
Nov 18, 2011 | 8.757 | 8.758 | 8.359 | 8.411 | 6,227,048 | -0.28(-3.26%) |
Nov 17, 2011 | 8.700 | 8.948 | 8.431 | 8.694 | 11,941,940 | +0.34(+4.11%) |
Nov 16, 2011 | 8.104 | 8.481 | 8.018 | 8.351 | 7,644,981 | +0.27(+3.30%) |
Nov 15, 2011 | 8.042 | 8.130 | 8.042 | 8.084 | 10,994,848 | -0.01(-0.18%) |
Nov 14, 2011 | 8.130 | 8.190 | 7.989 | 8.099 | 4,482,191 | -0.05(-0.61%) |
Nov 11, 2011 | 8.146 | 8.460 | 7.956 | 8.148 | 3,533,692 | +0.14(+1.80%) |
Nov 10, 2011 | 8.069 | 8.139 | 7.945 | 8.004 | 3,446,701 | -0.09(-1.11%) |
Nov 09, 2011 | 8.408 | 8.477 | 8.042 | 8.093 | 10,014,838 | -0.58(-6.72%) |
Nov 08, 2011 | 8.788 | 8.842 | 8.625 | 8.676 | 5,512,448 | +0.01(+0.17%) |
Nov 07, 2011 | 8.658 | 8.762 | 8.599 | 8.662 | 2,752,360 | -0.09(-1.04%) |
Nov 04, 2011 | 8.682 | 8.831 | 8.592 | 8.753 | 3,871,786 | +0.01(+0.15%) |
Nov 03, 2011 | 8.720 | 8.762 | 8.442 | 8.740 | 5,282,468 | +0.18(+2.14%) |
Nov 02, 2011 | 8.651 | 8.736 | 8.382 | 8.557 | 3,337,985 | +0.11(+1.25%) |
Nov 01, 2011 | 8.364 | 8.583 | 8.228 | 8.451 | 2,360,023 | -0.20(-2.36%) |
Oct 31, 2011 | 8.579 | 8.778 | 8.450 | 8.656 | 4,337,083 | -0.17(-1.91%) |
Oct 28, 2011 | 9.111 | 9.162 | 8.731 | 8.824 | 9,950,914 | -0.24(-2.62%) |
Oct 27, 2011 | 9.318 | 9.318 | 9.009 | 9.062 | 13,340,314 | +0.33(+3.79%) |
Oct 26, 2011 | 8.906 | 8.976 | 8.541 | 8.731 | 4,136,342 | -0.04(-0.50%) |
Oct 25, 2011 | 8.811 | 8.822 | 8.618 | 8.775 | 2,921,695 | -0.06(-0.64%) |
Oct 24, 2011 | 8.422 | 8.956 | 8.402 | 8.831 | 5,194,071 | +0.48(+5.69%) |
Oct 21, 2011 | 8.249 | 8.440 | 8.157 | 8.356 | 2,375,247 | +0.20(+2.46%) |
Oct 20, 2011 | 8.069 | 8.217 | 8.018 | 8.155 | 2,326,548 | +0.00(+0.00%) |
Oct 19, 2011 | 8.166 | 8.334 | 7.982 | 8.155 | 2,594,042 | -0.05(-0.56%) |
Oct 18, 2011 | 8.296 | 8.296 | 7.870 | 8.201 | 3,474,414 | -0.15(-1.84%) |
Oct 17, 2011 | 8.333 | 8.466 | 8.265 | 8.355 | 3,547,296 | +0.07(+0.79%) |
Oct 14, 2011 | 8.163 | 8.314 | 8.101 | 8.289 | 3,590,704 | +0.21(+2.60%) |
Oct 13, 2011 | 8.168 | 8.249 | 7.874 | 8.079 | 3,179,733 | +0.10(+1.19%) |
Oct 12, 2011 | 7.987 | 8.170 | 7.868 | 7.984 | 4,198,345 | +0.01(+0.11%) |
Oct 11, 2011 | 7.847 | 8.048 | 7.799 | 7.974 | 4,421,517 | +0.08(+1.07%) |
Oct 10, 2011 | 7.737 | 7.936 | 7.616 | 7.890 | 6,041,444 | +0.32(+4.17%) |
Oct 07, 2011 | 7.583 | 7.741 | 7.424 | 7.574 | 9,630,748 | +0.03(+0.36%) |
Oct 06, 2011 | 7.306 | 7.567 | 7.021 | 7.547 | 6,048,630 | +0.49(+6.99%) |
Oct 05, 2011 | 6.999 | 7.117 | 6.827 | 7.053 | 3,740,846 | +0.09(+1.34%) |
Oct 04, 2011 | 6.580 | 7.026 | 6.531 | 6.960 | 8,607,659 | +0.32(+4.79%) |
Oct 03, 2011 | 6.810 | 6.898 | 6.591 | 6.642 | 6,579,295 | -0.33(-4.74%) |
Sep 30, 2011 | 6.958 | 7.206 | 6.809 | 6.973 | 3,840,139 | -0.15(-2.05%) |
Sep 29, 2011 | 7.572 | 7.572 | 6.852 | 7.119 | 6,890,388 | -0.16(-2.23%) |
Sep 28, 2011 | 7.565 | 7.596 | 7.249 | 7.282 | 3,611,948 | -0.28(-3.74%) |
Sep 27, 2011 | 7.366 | 7.810 | 7.366 | 7.565 | 8,311,943 | +0.39(+5.48%) |
Sep 26, 2011 | 7.635 | 7.636 | 7.063 | 7.172 | 7,595,783 | -0.46(-6.01%) |
Sep 23, 2011 | 7.286 | 7.646 | 7.209 | 7.631 | 5,016,862 | +0.31(+4.17%) |
Sep 22, 2011 | 7.673 | 7.720 | 7.234 | 7.326 | 9,551,145 | -0.57(-7.26%) |
Sep 21, 2011 | 8.130 | 8.133 | 7.898 | 7.900 | 5,129,014 | -0.08(-1.03%) |
Sep 20, 2011 | 8.252 | 8.272 | 7.951 | 7.982 | 7,038,944 | -0.17(-2.06%) |
Sep 19, 2011 | 8.117 | 8.250 | 7.976 | 8.150 | 5,192,955 | -0.04(-0.54%) |
Sep 16, 2011 | 8.393 | 8.393 | 8.101 | 8.194 | 5,400,153 | -0.13(-1.52%) |
Sep 15, 2011 | 8.890 | 8.890 | 8.289 | 8.320 | 8,322,724 | -0.41(-4.75%) |
Sep 14, 2011 | 8.598 | 8.936 | 8.521 | 8.735 | 4,379,210 | +0.17(+2.03%) |
Sep 13, 2011 | 8.643 | 8.716 | 8.515 | 8.561 | 5,022,093 | -0.09(-0.99%) |
Sep 12, 2011 | 8.654 | 8.700 | 8.497 | 8.647 | 3,687,452 | -0.11(-1.29%) |
Sep 09, 2011 | 8.881 | 9.025 | 8.689 | 8.760 | 5,897,584 | -0.17(-1.94%) |
Sep 08, 2011 | 8.950 | 9.107 | 8.852 | 8.934 | 4,280,043 | -0.05(-0.57%) |
Sep 07, 2011 | 8.965 | 9.085 | 8.852 | 8.985 | 2,946,108 | +0.18(+2.07%) |
Sep 06, 2011 | 8.766 | 8.930 | 8.651 | 8.803 | 5,210,532 | -0.24(-2.68%) |
Sep 02, 2011 | 9.128 | 9.319 | 8.956 | 9.045 | 4,852,885 | -0.26(-2.79%) |