Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 8.350 | 8.350 | 7.510 | 8.220 | 660,543 | +1.32(+19.13%) |
Nov 29, 2011 | 7.030 | 7.030 | 6.810 | 6.900 | 61,515 | -0.09(-1.29%) |
Nov 28, 2011 | 6.610 | 7.060 | 6.610 | 6.990 | 228,565 | +0.73(+11.66%) |
Nov 25, 2011 | 6.310 | 6.532 | 6.260 | 6.260 | 96,639 | -0.11(-1.73%) |
Nov 23, 2011 | 6.610 | 6.640 | 6.280 | 6.370 | 168,996 | -0.33(-4.93%) |
Nov 22, 2011 | 6.810 | 6.900 | 6.600 | 6.700 | 86,679 | -0.09(-1.33%) |
Nov 21, 2011 | 6.950 | 7.060 | 6.680 | 6.790 | 144,990 | -0.41(-5.69%) |
Nov 18, 2011 | 7.260 | 7.370 | 7.040 | 7.200 | 108,665 | +0.02(+0.28%) |
Nov 17, 2011 | 7.460 | 7.530 | 7.110 | 7.180 | 129,613 | -0.31(-4.14%) |
Nov 16, 2011 | 7.600 | 7.790 | 7.400 | 7.490 | 127,636 | -0.24(-3.10%) |
Nov 15, 2011 | 7.590 | 7.750 | 7.510 | 7.730 | 186,945 | +0.09(+1.18%) |
Nov 14, 2011 | 7.690 | 7.790 | 7.530 | 7.640 | 93,639 | -0.12(-1.55%) |
Nov 11, 2011 | 7.540 | 7.840 | 7.540 | 7.760 | 129,461 | +0.36(+4.86%) |
Nov 10, 2011 | 7.680 | 7.695 | 7.210 | 7.400 | 162,472 | -0.12(-1.60%) |
Nov 09, 2011 | 7.600 | 7.780 | 7.440 | 7.520 | 249,354 | -0.42(-5.29%) |
Nov 08, 2011 | 7.950 | 8.200 | 7.670 | 7.940 | 248,353 | +0.14(+1.79%) |
Nov 07, 2011 | 7.730 | 7.870 | 7.460 | 7.800 | 118,602 | +0.08(+1.04%) |
Nov 04, 2011 | 7.910 | 7.920 | 7.620 | 7.720 | 88,348 | -0.28(-3.50%) |
Nov 03, 2011 | 7.760 | 8.240 | 7.530 | 8.000 | 579,902 | +0.40(+5.26%) |
Nov 02, 2011 | 7.440 | 7.630 | 7.270 | 7.600 | 242,373 | +0.33(+4.54%) |
Nov 01, 2011 | 7.210 | 7.440 | 6.820 | 7.270 | 490,945 | -0.60(-7.62%) |
Oct 31, 2011 | 8.120 | 8.310 | 7.860 | 7.870 | 243,571 | -0.43(-5.18%) |
Oct 28, 2011 | 8.390 | 8.590 | 8.220 | 8.300 | 254,569 | -0.14(-1.66%) |
Oct 27, 2011 | 8.020 | 8.970 | 7.681 | 8.440 | 649,899 | +0.64(+8.21%) |
Oct 26, 2011 | 7.370 | 7.820 | 6.960 | 7.800 | 358,993 | +0.58(+8.03%) |
Oct 25, 2011 | 7.380 | 7.499 | 7.070 | 7.220 | 258,844 | -0.19(-2.56%) |
Oct 24, 2011 | 7.040 | 7.520 | 6.980 | 7.410 | 411,726 | +0.43(+6.16%) |
Oct 21, 2011 | 6.900 | 7.020 | 6.680 | 6.980 | 288,839 | +0.25(+3.71%) |
Oct 20, 2011 | 6.500 | 6.780 | 6.300 | 6.730 | 556,568 | +0.30(+4.67%) |
Oct 19, 2011 | 5.950 | 6.670 | 5.930 | 6.430 | 383,714 | +0.44(+7.35%) |
Oct 18, 2011 | 6.000 | 6.140 | 5.720 | 5.990 | 354,345 | +0.05(+0.84%) |
Oct 17, 2011 | 6.100 | 6.170 | 5.910 | 5.940 | 229,932 | -0.26(-4.19%) |
Oct 14, 2011 | 6.250 | 6.350 | 6.120 | 6.200 | 376,411 | +0.06(+0.98%) |
Oct 13, 2011 | 6.260 | 6.260 | 6.000 | 6.140 | 321,985 | -0.20(-3.15%) |
Oct 12, 2011 | 6.220 | 6.500 | 6.201 | 6.340 | 385,090 | +0.20(+3.26%) |
Oct 11, 2011 | 5.980 | 6.190 | 5.880 | 6.140 | 442,760 | +0.04(+0.66%) |
Oct 10, 2011 | 5.880 | 6.150 | 5.680 | 6.100 | 408,575 | +0.40(+7.02%) |
Oct 07, 2011 | 5.830 | 6.040 | 5.370 | 5.700 | 438,403 | -0.13(-2.23%) |
Oct 06, 2011 | 5.450 | 5.890 | 5.360 | 5.830 | 281,858 | +0.32(+5.81%) |
Oct 05, 2011 | 5.610 | 5.730 | 5.310 | 5.510 | 267,858 | -0.11(-1.96%) |
Oct 04, 2011 | 4.680 | 5.750 | 4.530 | 5.620 | 247,161 | +0.89(+18.82%) |
Oct 03, 2011 | 5.200 | 5.379 | 4.730 | 4.730 | 269,191 | -0.49(-9.39%) |
Sep 30, 2011 | 5.460 | 5.620 | 5.170 | 5.220 | 317,798 | -0.40(-7.12%) |
Sep 29, 2011 | 5.790 | 5.790 | 5.340 | 5.620 | 126,842 | +0.03(+0.54%) |
Sep 28, 2011 | 5.980 | 6.021 | 5.540 | 5.590 | 296,617 | -0.41(-6.83%) |
Sep 27, 2011 | 5.840 | 6.120 | 5.670 | 6.000 | 448,324 | +0.37(+6.57%) |
Sep 26, 2011 | 5.560 | 5.650 | 5.260 | 5.630 | 170,719 | +0.16(+2.93%) |
Sep 23, 2011 | 5.550 | 5.750 | 5.380 | 5.470 | 359,250 | -0.09(-1.62%) |
Sep 22, 2011 | 5.800 | 5.940 | 5.290 | 5.560 | 353,755 | -0.47(-7.79%) |
Sep 21, 2011 | 6.690 | 6.690 | 6.010 | 6.030 | 227,717 | -0.65(-9.73%) |
Sep 20, 2011 | 6.900 | 6.960 | 6.660 | 6.680 | 192,179 | -0.20(-2.91%) |
Sep 19, 2011 | 6.880 | 7.030 | 6.690 | 6.880 | 152,793 | -0.18(-2.55%) |
Sep 16, 2011 | 7.350 | 7.430 | 7.020 | 7.060 | 231,731 | -0.30(-4.08%) |
Sep 15, 2011 | 6.910 | 7.420 | 6.740 | 7.360 | 232,701 | +0.54(+7.92%) |
Sep 14, 2011 | 6.480 | 7.019 | 6.360 | 6.820 | 215,176 | +0.42(+6.56%) |
Sep 13, 2011 | 6.210 | 6.490 | 6.110 | 6.400 | 279,610 | +0.23(+3.73%) |
Sep 12, 2011 | 6.250 | 6.500 | 5.910 | 6.170 | 255,704 | -0.20(-3.14%) |
Sep 09, 2011 | 6.730 | 6.810 | 6.170 | 6.370 | 221,618 | -0.49(-7.14%) |
Sep 08, 2011 | 7.000 | 7.250 | 6.750 | 6.860 | 155,472 | -0.21(-2.97%) |
Sep 07, 2011 | 7.020 | 7.180 | 6.910 | 7.070 | 486,007 | +0.24(+3.51%) |
Sep 06, 2011 | 6.880 | 7.140 | 6.720 | 6.830 | 467,589 | -0.44(-6.05%) |
Sep 02, 2011 | 7.460 | 7.550 | 7.240 | 7.270 | 270,636 | -0.43(-5.58%) |