Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 8.174 | 8.562 | 8.037 | 8.554 | 254,324 | +0.81(+10.42%) |
Nov 29, 2011 | 7.819 | 8.077 | 7.601 | 7.747 | 132,172 | -0.09(-1.13%) |
Nov 28, 2011 | 7.739 | 8.061 | 7.723 | 7.835 | 198,925 | +0.36(+4.75%) |
Nov 25, 2011 | 7.617 | 7.739 | 7.480 | 7.480 | 71,260 | -0.19(-2.52%) |
Nov 23, 2011 | 7.868 | 8.021 | 7.617 | 7.674 | 112,499 | -0.31(-3.84%) |
Nov 22, 2011 | 8.061 | 8.125 | 7.876 | 7.981 | 98,347 | -0.09(-1.10%) |
Nov 21, 2011 | 8.231 | 8.441 | 8.021 | 8.069 | 84,504 | -0.38(-4.49%) |
Nov 18, 2011 | 8.352 | 8.489 | 8.278 | 8.449 | 98,452 | +0.12(+1.45%) |
Nov 17, 2011 | 8.441 | 8.602 | 8.271 | 8.328 | 73,786 | -0.11(-1.34%) |
Nov 16, 2011 | 8.449 | 8.828 | 8.384 | 8.441 | 146,510 | -0.15(-1.69%) |
Nov 15, 2011 | 8.416 | 8.634 | 8.190 | 8.586 | 103,301 | +0.09(+1.04%) |
Nov 14, 2011 | 8.683 | 8.812 | 8.408 | 8.497 | 122,768 | -0.31(-3.48%) |
Nov 11, 2011 | 8.675 | 8.909 | 8.570 | 8.804 | 137,818 | +0.28(+3.31%) |
Nov 10, 2011 | 8.731 | 8.771 | 8.449 | 8.521 | 79,907 | -0.04(-0.47%) |
Nov 09, 2011 | 8.804 | 8.973 | 8.473 | 8.562 | 155,407 | -0.56(-6.19%) |
Nov 08, 2011 | 8.957 | 9.159 | 8.715 | 9.126 | 138,590 | +0.27(+3.01%) |
Nov 07, 2011 | 8.699 | 8.957 | 8.424 | 8.860 | 97,001 | +0.11(+1.29%) |
Nov 04, 2011 | 8.699 | 8.868 | 8.675 | 8.747 | 44,634 | -0.08(-0.91%) |
Nov 03, 2011 | 8.594 | 8.876 | 8.295 | 8.828 | 95,209 | +0.37(+4.39%) |
Nov 02, 2011 | 8.400 | 8.481 | 8.198 | 8.457 | 127,872 | +0.23(+2.75%) |
Nov 01, 2011 | 8.360 | 8.642 | 8.166 | 8.231 | 146,498 | -0.58(-6.59%) |
Oct 31, 2011 | 9.159 | 9.304 | 8.779 | 8.812 | 149,389 | -0.23(-2.50%) |
Oct 28, 2011 | 9.070 | 9.312 | 8.812 | 9.038 | 165,439 | -0.12(-1.32%) |
Oct 27, 2011 | 8.675 | 9.288 | 8.344 | 9.159 | 236,063 | +0.86(+10.41%) |
Oct 26, 2011 | 7.997 | 8.360 | 7.747 | 8.295 | 161,457 | +0.44(+5.54%) |
Oct 25, 2011 | 8.198 | 8.247 | 7.811 | 7.860 | 205,210 | -0.40(-4.88%) |
Oct 24, 2011 | 8.118 | 8.311 | 8.045 | 8.263 | 238,727 | +0.19(+2.30%) |
Oct 21, 2011 | 8.142 | 8.142 | 7.803 | 8.077 | 126,029 | +0.08(+1.01%) |
Oct 20, 2011 | 8.061 | 8.061 | 7.666 | 7.997 | 107,675 | -0.08(-0.98%) |
Oct 19, 2011 | 8.444 | 8.580 | 7.996 | 8.076 | 119,856 | -0.37(-4.36%) |
Oct 18, 2011 | 8.036 | 8.516 | 7.964 | 8.444 | 141,064 | +0.44(+5.50%) |
Oct 17, 2011 | 8.068 | 8.204 | 7.900 | 8.004 | 139,771 | -0.18(-2.25%) |
Oct 14, 2011 | 8.132 | 8.188 | 8.084 | 8.188 | 96,513 | +0.16(+1.99%) |
Oct 13, 2011 | 7.996 | 8.076 | 7.804 | 8.028 | 87,409 | -0.04(-0.50%) |
Oct 12, 2011 | 8.108 | 8.196 | 7.852 | 8.068 | 187,294 | +0.02(+0.30%) |
Oct 11, 2011 | 7.812 | 8.060 | 7.708 | 8.044 | 128,710 | +0.13(+1.62%) |
Oct 10, 2011 | 7.844 | 7.940 | 7.748 | 7.916 | 128,072 | +0.24(+3.13%) |
Oct 07, 2011 | 7.980 | 8.044 | 7.620 | 7.676 | 149,278 | -0.31(-3.91%) |
Oct 06, 2011 | 7.900 | 8.072 | 7.836 | 7.988 | 171,265 | +0.04(+0.50%) |
Oct 05, 2011 | 7.636 | 8.052 | 7.468 | 7.948 | 228,091 | +0.30(+3.98%) |
Oct 04, 2011 | 6.515 | 7.716 | 6.515 | 7.644 | 380,003 | +1.17(+18.05%) |
Oct 03, 2011 | 6.780 | 7.072 | 6.475 | 6.475 | 254,255 | -0.40(-5.82%) |
Sep 30, 2011 | 7.028 | 7.267 | 6.852 | 6.876 | 217,673 | -0.28(-3.91%) |
Sep 29, 2011 | 7.132 | 7.300 | 6.844 | 7.156 | 165,941 | +0.23(+3.35%) |
Sep 28, 2011 | 7.268 | 7.452 | 6.908 | 6.924 | 240,830 | -0.32(-4.42%) |
Sep 27, 2011 | 7.132 | 7.484 | 7.132 | 7.244 | 200,856 | +0.31(+4.50%) |
Sep 26, 2011 | 6.764 | 6.940 | 6.603 | 6.932 | 116,404 | +0.25(+3.71%) |
Sep 23, 2011 | 6.475 | 6.772 | 6.395 | 6.684 | 225,517 | +0.21(+3.21%) |
Sep 22, 2011 | 6.283 | 6.539 | 6.235 | 6.475 | 288,462 | -0.06(-0.86%) |
Sep 21, 2011 | 6.756 | 6.820 | 6.507 | 6.531 | 218,869 | -0.24(-3.55%) |
Sep 20, 2011 | 7.092 | 7.092 | 6.748 | 6.772 | 159,556 | -0.32(-4.51%) |
Sep 19, 2011 | 7.204 | 7.220 | 6.948 | 7.092 | 190,579 | -0.30(-4.11%) |
Sep 16, 2011 | 7.572 | 7.572 | 7.284 | 7.396 | 213,290 | -0.12(-1.60%) |
Sep 15, 2011 | 7.588 | 7.924 | 7.324 | 7.516 | 219,017 | +0.09(+1.19%) |
Sep 14, 2011 | 7.012 | 7.588 | 7.004 | 7.428 | 291,633 | +0.47(+6.79%) |
Sep 13, 2011 | 6.884 | 7.012 | 6.804 | 6.956 | 146,442 | +0.13(+1.88%) |
Sep 12, 2011 | 6.579 | 6.844 | 6.579 | 6.828 | 103,237 | +0.14(+2.03%) |
Sep 09, 2011 | 6.956 | 6.956 | 6.603 | 6.691 | 155,833 | -0.28(-4.02%) |
Sep 08, 2011 | 7.228 | 7.300 | 6.956 | 6.972 | 111,697 | -0.30(-4.18%) |
Sep 07, 2011 | 6.988 | 7.300 | 6.988 | 7.276 | 123,855 | +0.44(+6.44%) |
Sep 06, 2011 | 6.555 | 6.860 | 6.547 | 6.836 | 131,618 | +0.04(+0.59%) |
Sep 02, 2011 | 7.084 | 7.180 | 6.732 | 6.796 | 128,422 | -0.45(-6.19%) |