Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 8.300 | 8.300 | 8.110 | 8.260 | 17,440 | +0.11(+1.31%) |
Nov 29, 2011 | 8.440 | 8.490 | 8.040 | 8.153 | 28,260 | -0.25(-2.93%) |
Nov 28, 2011 | 8.400 | 8.620 | 8.400 | 8.400 | 18,740 | +0.11(+1.33%) |
Nov 25, 2011 | 8.090 | 8.290 | 8.090 | 8.290 | 1,925 | +0.19(+2.35%) |
Nov 23, 2011 | 8.310 | 8.330 | 8.050 | 8.100 | 28,487 | -0.25(-2.99%) |
Nov 22, 2011 | 8.460 | 8.510 | 8.280 | 8.350 | 26,760 | -0.10(-1.18%) |
Nov 21, 2011 | 8.520 | 8.520 | 8.370 | 8.450 | 9,861 | -0.21(-2.42%) |
Nov 18, 2011 | 8.500 | 8.660 | 8.400 | 8.660 | 34,083 | +0.07(+0.82%) |
Nov 17, 2011 | 8.700 | 8.790 | 8.450 | 8.589 | 36,028 | -0.10(-1.16%) |
Nov 16, 2011 | 8.910 | 8.970 | 8.530 | 8.690 | 23,221 | -0.31(-3.44%) |
Nov 15, 2011 | 8.530 | 9.250 | 8.530 | 9.000 | 73,006 | -0.10(-1.10%) |
Nov 14, 2011 | 9.060 | 9.200 | 8.920 | 9.100 | 31,826 | +0.05(+0.55%) |
Nov 11, 2011 | 9.140 | 9.290 | 9.000 | 9.050 | 21,171 | +0.10(+1.12%) |
Nov 10, 2011 | 9.070 | 9.269 | 8.520 | 8.950 | 85,837 | -0.01(-0.11%) |
Nov 09, 2011 | 8.710 | 9.675 | 8.710 | 8.960 | 58,920 | +0.12(+1.36%) |
Nov 08, 2011 | 8.970 | 8.970 | 8.710 | 8.840 | 7,527 | -0.12(-1.34%) |
Nov 07, 2011 | 8.960 | 9.100 | 8.860 | 8.960 | 18,692 | +0.03(+0.29%) |
Nov 04, 2011 | 9.000 | 9.050 | 8.900 | 8.934 | 15,944 | +0.02(+0.27%) |
Nov 03, 2011 | 8.550 | 9.010 | 8.550 | 8.910 | 23,308 | +0.31(+3.60%) |
Nov 02, 2011 | 8.560 | 8.650 | 8.460 | 8.600 | 7,414 | +0.10(+1.22%) |
Nov 01, 2011 | 8.540 | 8.600 | 8.400 | 8.496 | 9,500 | -0.18(-2.11%) |
Oct 31, 2011 | 8.520 | 8.780 | 8.500 | 8.680 | 13,695 | +0.07(+0.81%) |
Oct 28, 2011 | 8.630 | 8.680 | 8.490 | 8.610 | 22,094 | -0.05(-0.53%) |
Oct 27, 2011 | 8.500 | 8.680 | 8.201 | 8.656 | 35,529 | +0.24(+2.80%) |
Oct 26, 2011 | 8.390 | 8.550 | 8.390 | 8.420 | 14,813 | +0.12(+1.45%) |
Oct 25, 2011 | 8.490 | 8.500 | 8.300 | 8.300 | 19,045 | -0.14(-1.66%) |
Oct 24, 2011 | 8.240 | 8.450 | 8.200 | 8.440 | 14,370 | +0.25(+3.05%) |
Oct 21, 2011 | 8.110 | 8.260 | 8.110 | 8.190 | 9,505 | +0.07(+0.86%) |
Oct 20, 2011 | 7.960 | 8.200 | 7.960 | 8.120 | 15,937 | +0.13(+1.63%) |
Oct 19, 2011 | 7.940 | 8.180 | 7.900 | 7.990 | 21,998 | -0.01(-0.12%) |
Oct 18, 2011 | 7.760 | 8.030 | 7.700 | 8.000 | 8,037 | +0.20(+2.55%) |
Oct 17, 2011 | 7.830 | 7.850 | 7.550 | 7.801 | 18,471 | +0.02(+0.26%) |
Oct 14, 2011 | 7.460 | 7.830 | 7.460 | 7.781 | 57,179 | +0.42(+5.72%) |
Oct 13, 2011 | 7.380 | 7.410 | 7.351 | 7.360 | 5,236 | +0.03(+0.41%) |
Oct 12, 2011 | 7.160 | 7.490 | 7.160 | 7.330 | 30,407 | +0.13(+1.81%) |
Oct 11, 2011 | 7.110 | 7.212 | 7.000 | 7.200 | 11,179 | +0.09(+1.27%) |
Oct 10, 2011 | 7.050 | 7.350 | 7.050 | 7.110 | 17,555 | +0.03(+0.42%) |
Oct 07, 2011 | 7.080 | 7.130 | 7.010 | 7.080 | 15,967 | +0.02(+0.28%) |
Oct 06, 2011 | 7.030 | 7.100 | 6.930 | 7.060 | 27,710 | +0.13(+1.88%) |
Oct 05, 2011 | 6.560 | 6.986 | 6.560 | 6.930 | 50,293 | +0.39(+5.96%) |
Oct 04, 2011 | 7.000 | 7.010 | 6.470 | 6.540 | 15,443 | -0.50(-7.10%) |
Oct 03, 2011 | 7.560 | 7.730 | 6.916 | 7.040 | 19,893 | -0.69(-8.92%) |
Sep 30, 2011 | 7.790 | 7.900 | 7.730 | 7.730 | 10,068 | -0.11(-1.40%) |
Sep 29, 2011 | 7.950 | 7.990 | 7.791 | 7.840 | 8,000 | -0.09(-1.12%) |
Sep 28, 2011 | 8.050 | 8.050 | 7.860 | 7.929 | 33,150 | -0.07(-0.89%) |
Sep 27, 2011 | 8.000 | 8.100 | 7.810 | 8.000 | 18,542 | +0.11(+1.39%) |
Sep 26, 2011 | 8.050 | 8.180 | 7.890 | 7.890 | 13,640 | -0.05(-0.69%) |
Sep 23, 2011 | 8.000 | 8.049 | 7.800 | 7.945 | 23,906 | -0.00(-0.06%) |
Sep 22, 2011 | 8.520 | 8.520 | 7.810 | 7.950 | 16,996 | -0.41(-4.90%) |
Sep 21, 2011 | 8.410 | 8.410 | 8.260 | 8.360 | 16,526 | +0.02(+0.22%) |
Sep 20, 2011 | 8.510 | 8.560 | 8.310 | 8.341 | 14,253 | -0.21(-2.44%) |
Sep 19, 2011 | 8.480 | 8.600 | 8.437 | 8.550 | 7,539 | +0.03(+0.35%) |
Sep 16, 2011 | 8.330 | 8.520 | 8.298 | 8.520 | 29,593 | +0.19(+2.27%) |
Sep 15, 2011 | 8.180 | 8.580 | 8.110 | 8.331 | 57,740 | +0.19(+2.34%) |
Sep 14, 2011 | 8.070 | 8.180 | 7.850 | 8.140 | 34,945 | +0.28(+3.55%) |
Sep 13, 2011 | 7.850 | 7.980 | 7.760 | 7.861 | 23,592 | -0.03(-0.37%) |
Sep 12, 2011 | 7.990 | 8.100 | 7.800 | 7.890 | 19,660 | -0.09(-1.13%) |
Sep 09, 2011 | 8.150 | 8.150 | 7.910 | 7.980 | 34,115 | -0.14(-1.72%) |
Sep 08, 2011 | 8.340 | 8.390 | 8.120 | 8.120 | 11,109 | -0.15(-1.81%) |
Sep 07, 2011 | 8.300 | 8.480 | 8.200 | 8.270 | 59,358 | +0.19(+2.35%) |
Sep 06, 2011 | 8.567 | 8.567 | 7.860 | 8.080 | 50,291 | -0.14(-1.69%) |
Sep 02, 2011 | 8.250 | 8.470 | 8.139 | 8.219 | 27,356 | -0.11(-1.33%) |