Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 8.167 | 8.470 | 8.132 | 8.191 | 133,296 | +0.05(+0.61%) |
Nov 29, 2011 | 8.102 | 8.167 | 8.102 | 8.142 | 30,210 | +0.00(+0.00%) |
Nov 28, 2011 | 8.142 | 8.167 | 8.137 | 8.142 | 72,813 | +0.03(+0.38%) |
Nov 25, 2011 | 8.057 | 8.117 | 8.057 | 8.111 | 14,464 | +0.06(+0.79%) |
Nov 23, 2011 | 8.012 | 8.057 | 8.012 | 8.047 | 18,214 | +0.00(+0.06%) |
Nov 22, 2011 | 8.032 | 8.052 | 7.992 | 8.042 | 22,390 | +0.02(+0.31%) |
Nov 21, 2011 | 7.958 | 8.017 | 7.958 | 8.017 | 31,790 | +0.02(+0.31%) |
Nov 18, 2011 | 8.047 | 8.047 | 7.963 | 7.992 | 35,829 | -0.00(-0.06%) |
Nov 17, 2011 | 8.082 | 8.087 | 7.953 | 7.997 | 39,686 | -0.08(-0.99%) |
Nov 16, 2011 | 8.007 | 8.077 | 8.007 | 8.077 | 16,503 | +0.00(+0.06%) |
Nov 15, 2011 | 8.102 | 8.112 | 8.022 | 8.072 | 27,626 | -0.02(-0.25%) |
Nov 14, 2011 | 8.191 | 8.191 | 8.047 | 8.092 | 61,284 | +0.05(+0.62%) |
Nov 11, 2011 | 7.908 | 8.057 | 7.908 | 8.042 | 83,842 | +0.04(+0.56%) |
Nov 10, 2011 | 7.992 | 7.997 | 7.948 | 7.997 | 18,614 | +0.06(+0.82%) |
Nov 09, 2011 | 7.987 | 7.987 | 7.933 | 7.933 | 23,275 | -0.04(-0.50%) |
Nov 08, 2011 | 7.952 | 7.982 | 7.937 | 7.972 | 47,977 | -0.01(-0.12%) |
Nov 07, 2011 | 7.972 | 7.982 | 7.942 | 7.982 | 16,993 | +0.04(+0.56%) |
Nov 04, 2011 | 7.933 | 7.937 | 7.898 | 7.937 | 15,909 | +0.01(+0.19%) |
Nov 03, 2011 | 7.928 | 7.928 | 7.903 | 7.923 | 19,751 | +0.00(+0.00%) |
Nov 02, 2011 | 7.883 | 7.923 | 7.873 | 7.923 | 20,521 | +0.04(+0.56%) |
Nov 01, 2011 | 7.774 | 7.893 | 7.774 | 7.878 | 27,805 | +0.02(+0.21%) |
Oct 31, 2011 | 7.848 | 7.863 | 7.819 | 7.862 | 11,825 | +0.01(+0.10%) |
Oct 28, 2011 | 7.843 | 7.863 | 7.799 | 7.853 | 17,933 | +0.02(+0.25%) |
Oct 27, 2011 | 7.848 | 7.848 | 7.750 | 7.834 | 57,970 | +0.07(+0.89%) |
Oct 26, 2011 | 7.725 | 7.769 | 7.715 | 7.764 | 38,006 | +0.00(+0.06%) |
Oct 25, 2011 | 7.720 | 7.769 | 7.705 | 7.759 | 32,354 | -0.00(-0.06%) |
Oct 24, 2011 | 7.814 | 7.814 | 7.750 | 7.764 | 13,468 | +0.01(+0.19%) |
Oct 21, 2011 | 7.759 | 7.774 | 7.740 | 7.750 | 24,630 | +0.03(+0.45%) |
Oct 20, 2011 | 7.665 | 7.720 | 7.665 | 7.715 | 18,313 | +0.04(+0.58%) |
Oct 19, 2011 | 7.695 | 7.735 | 7.665 | 7.670 | 40,473 | -0.07(-0.89%) |
Oct 18, 2011 | 7.745 | 7.779 | 7.715 | 7.740 | 30,102 | -0.01(-0.13%) |
Oct 17, 2011 | 7.848 | 7.873 | 7.735 | 7.750 | 52,842 | -0.09(-1.14%) |
Oct 14, 2011 | 7.809 | 7.863 | 7.804 | 7.839 | 25,514 | +0.05(+0.63%) |
Oct 13, 2011 | 7.754 | 7.789 | 7.710 | 7.789 | 11,123 | +0.01(+0.19%) |
Oct 12, 2011 | 7.715 | 7.779 | 7.670 | 7.774 | 81,545 | +0.10(+1.27%) |
Oct 11, 2011 | 7.734 | 7.744 | 7.641 | 7.677 | 71,406 | -0.09(-1.11%) |
Oct 10, 2011 | 7.749 | 7.808 | 7.710 | 7.764 | 44,061 | +0.03(+0.45%) |
Oct 07, 2011 | 7.729 | 7.764 | 7.675 | 7.729 | 58,969 | -0.01(-0.13%) |
Oct 06, 2011 | 7.847 | 7.847 | 7.739 | 7.739 | 31,756 | -0.08(-1.01%) |
Oct 05, 2011 | 7.867 | 7.867 | 7.803 | 7.818 | 40,081 | -0.01(-0.13%) |
Oct 04, 2011 | 7.926 | 7.926 | 7.722 | 7.828 | 59,140 | -0.06(-0.81%) |
Oct 03, 2011 | 7.941 | 8.005 | 7.883 | 7.891 | 27,574 | -0.02(-0.31%) |
Sep 30, 2011 | 7.931 | 7.965 | 7.916 | 7.916 | 24,701 | +0.04(+0.56%) |
Sep 29, 2011 | 7.921 | 7.921 | 7.867 | 7.872 | 16,586 | -0.02(-0.25%) |
Sep 28, 2011 | 7.867 | 7.916 | 7.852 | 7.891 | 29,084 | +0.04(+0.56%) |
Sep 27, 2011 | 7.862 | 7.882 | 7.818 | 7.847 | 40,821 | +0.00(+0.00%) |
Sep 26, 2011 | 7.877 | 7.877 | 7.793 | 7.847 | 47,073 | +0.02(+0.25%) |
Sep 23, 2011 | 7.793 | 7.837 | 7.769 | 7.828 | 20,743 | +0.04(+0.57%) |
Sep 22, 2011 | 7.832 | 7.842 | 7.780 | 7.783 | 45,922 | -0.04(-0.57%) |
Sep 21, 2011 | 7.847 | 7.847 | 7.783 | 7.828 | 10,921 | +0.00(+0.00%) |
Sep 20, 2011 | 7.769 | 7.832 | 7.749 | 7.828 | 33,113 | +0.03(+0.44%) |
Sep 19, 2011 | 7.803 | 7.823 | 7.754 | 7.793 | 32,899 | +0.02(+0.32%) |
Sep 16, 2011 | 7.828 | 7.828 | 7.769 | 7.769 | 14,869 | -0.04(-0.50%) |
Sep 15, 2011 | 7.877 | 7.877 | 7.773 | 7.808 | 43,048 | -0.09(-1.12%) |
Sep 14, 2011 | 7.965 | 7.965 | 7.862 | 7.896 | 21,038 | -0.08(-1.05%) |
Sep 13, 2011 | 7.872 | 7.990 | 7.823 | 7.980 | 72,195 | +0.15(+1.89%) |
Sep 12, 2011 | 7.808 | 7.832 | 7.798 | 7.832 | 39,930 | +0.02(+0.31%) |
Sep 09, 2011 | 7.832 | 7.832 | 7.739 | 7.808 | 59,660 | -0.01(-0.19%) |
Sep 08, 2011 | 7.734 | 7.822 | 7.725 | 7.822 | 83,716 | +0.05(+0.69%) |
Sep 07, 2011 | 7.754 | 7.783 | 7.715 | 7.769 | 49,648 | +0.02(+0.32%) |
Sep 06, 2011 | 7.671 | 7.744 | 7.627 | 7.744 | 48,833 | +0.09(+1.21%) |
Sep 02, 2011 | 7.681 | 7.700 | 7.617 | 7.651 | 53,843 | -0.04(-0.57%) |