Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 8.480 | 8.504 | 8.378 | 8.414 | 114,917 | +0.02(+0.29%) |
Nov 29, 2011 | 8.558 | 8.564 | 8.378 | 8.390 | 104,610 | -0.14(-1.62%) |
Nov 28, 2011 | 8.468 | 8.528 | 8.390 | 8.528 | 65,656 | +0.11(+1.29%) |
Nov 25, 2011 | 8.402 | 8.420 | 8.390 | 8.420 | 46,682 | +0.04(+0.50%) |
Nov 23, 2011 | 8.408 | 8.416 | 8.336 | 8.378 | 85,751 | +0.01(+0.14%) |
Nov 22, 2011 | 8.372 | 8.390 | 8.336 | 8.366 | 50,871 | +0.01(+0.14%) |
Nov 21, 2011 | 8.354 | 8.372 | 8.288 | 8.354 | 108,017 | +0.03(+0.36%) |
Nov 18, 2011 | 8.384 | 8.408 | 8.288 | 8.324 | 106,511 | -0.05(-0.57%) |
Nov 17, 2011 | 8.420 | 8.420 | 8.318 | 8.372 | 88,487 | -0.05(-0.57%) |
Nov 16, 2011 | 8.408 | 8.420 | 8.324 | 8.420 | 64,109 | +0.05(+0.65%) |
Nov 15, 2011 | 8.396 | 8.396 | 8.318 | 8.366 | 79,800 | -0.05(-0.64%) |
Nov 14, 2011 | 8.354 | 8.420 | 8.330 | 8.420 | 70,890 | +0.10(+1.16%) |
Nov 11, 2011 | 8.438 | 8.438 | 8.294 | 8.324 | 82,063 | -0.08(-0.93%) |
Nov 10, 2011 | 8.336 | 8.414 | 8.300 | 8.402 | 79,599 | +0.02(+0.29%) |
Nov 09, 2011 | 8.324 | 8.402 | 8.288 | 8.378 | 53,760 | -0.02(-0.21%) |
Nov 08, 2011 | 8.414 | 8.420 | 8.336 | 8.396 | 64,691 | -0.01(-0.07%) |
Nov 07, 2011 | 8.258 | 8.438 | 8.258 | 8.402 | 82,017 | +0.11(+1.38%) |
Nov 04, 2011 | 8.276 | 8.294 | 8.239 | 8.288 | 38,113 | +0.02(+0.22%) |
Nov 03, 2011 | 8.264 | 8.282 | 8.227 | 8.270 | 54,342 | -0.01(-0.07%) |
Nov 02, 2011 | 8.294 | 8.294 | 8.233 | 8.276 | 53,064 | +0.03(+0.36%) |
Nov 01, 2011 | 8.282 | 8.306 | 8.209 | 8.245 | 78,809 | +0.01(+0.07%) |
Oct 31, 2011 | 8.215 | 8.300 | 8.215 | 8.239 | 78,118 | +0.02(+0.22%) |
Oct 28, 2011 | 8.215 | 8.270 | 8.215 | 8.221 | 35,231 | +0.01(+0.07%) |
Oct 27, 2011 | 8.312 | 8.312 | 8.209 | 8.215 | 40,434 | -0.01(-0.15%) |
Oct 26, 2011 | 8.239 | 8.270 | 8.209 | 8.227 | 47,916 | -0.03(-0.36%) |
Oct 25, 2011 | 8.245 | 8.312 | 8.215 | 8.258 | 66,347 | -0.04(-0.44%) |
Oct 24, 2011 | 8.300 | 8.330 | 8.252 | 8.294 | 51,996 | +0.01(+0.12%) |
Oct 21, 2011 | 8.227 | 8.324 | 8.227 | 8.283 | 51,328 | +0.03(+0.31%) |
Oct 20, 2011 | 8.209 | 8.258 | 8.179 | 8.258 | 68,805 | +0.05(+0.59%) |
Oct 19, 2011 | 8.270 | 8.348 | 8.167 | 8.209 | 67,162 | -0.11(-1.30%) |
Oct 18, 2011 | 8.300 | 8.480 | 8.227 | 8.318 | 44,837 | +0.04(+0.54%) |
Oct 17, 2011 | 8.348 | 8.354 | 8.222 | 8.273 | 48,297 | -0.03(-0.32%) |
Oct 14, 2011 | 8.149 | 8.360 | 8.149 | 8.300 | 45,730 | +0.14(+1.69%) |
Oct 13, 2011 | 8.125 | 8.161 | 8.083 | 8.161 | 43,407 | +0.03(+0.37%) |
Oct 12, 2011 | 8.233 | 8.233 | 8.111 | 8.131 | 78,528 | -0.11(-1.31%) |
Oct 11, 2011 | 8.155 | 8.258 | 8.155 | 8.239 | 55,704 | +0.05(+0.66%) |
Oct 10, 2011 | 8.173 | 8.209 | 8.089 | 8.185 | 84,735 | +0.03(+0.37%) |
Oct 07, 2011 | 8.215 | 8.215 | 8.071 | 8.155 | 43,699 | +0.00(+0.00%) |
Oct 06, 2011 | 8.173 | 8.197 | 8.104 | 8.155 | 67,007 | -0.03(-0.37%) |
Oct 05, 2011 | 8.221 | 8.264 | 8.185 | 8.185 | 106,082 | -0.04(-0.44%) |
Oct 04, 2011 | 8.390 | 8.390 | 8.179 | 8.221 | 135,158 | -0.19(-2.22%) |
Oct 03, 2011 | 8.444 | 8.450 | 8.372 | 8.408 | 75,629 | -0.03(-0.36%) |
Sep 30, 2011 | 8.438 | 8.438 | 8.372 | 8.438 | 63,988 | +0.01(+0.07%) |
Sep 29, 2011 | 8.462 | 8.467 | 8.396 | 8.432 | 74,032 | +0.04(+0.50%) |
Sep 28, 2011 | 8.408 | 8.450 | 8.360 | 8.390 | 132,206 | +0.05(+0.65%) |
Sep 27, 2011 | 8.402 | 8.432 | 8.324 | 8.336 | 64,018 | -0.03(-0.36%) |
Sep 26, 2011 | 8.390 | 8.468 | 8.330 | 8.366 | 65,795 | +0.01(+0.07%) |
Sep 23, 2011 | 8.420 | 8.438 | 8.330 | 8.360 | 64,345 | +0.03(+0.36%) |
Sep 22, 2011 | 8.336 | 8.360 | 8.185 | 8.330 | 63,477 | +0.03(+0.36%) |
Sep 21, 2011 | 8.414 | 8.414 | 8.294 | 8.300 | 76,430 | -0.04(-0.43%) |
Sep 20, 2011 | 8.306 | 8.389 | 8.302 | 8.336 | 101,030 | +0.04(+0.43%) |
Sep 19, 2011 | 8.336 | 8.366 | 8.288 | 8.300 | 47,123 | +0.01(+0.15%) |
Sep 16, 2011 | 8.336 | 8.342 | 8.264 | 8.288 | 59,683 | -0.01(-0.07%) |
Sep 15, 2011 | 8.348 | 8.348 | 8.282 | 8.294 | 37,792 | -0.01(-0.14%) |
Sep 14, 2011 | 8.372 | 8.372 | 8.306 | 8.306 | 80,552 | -0.01(-0.07%) |
Sep 13, 2011 | 8.528 | 8.528 | 8.294 | 8.312 | 108,507 | -0.09(-1.07%) |
Sep 12, 2011 | 8.348 | 8.402 | 8.318 | 8.402 | 71,086 | +0.06(+0.72%) |
Sep 09, 2011 | 8.330 | 8.348 | 8.300 | 8.342 | 65,933 | +0.00(+0.00%) |
Sep 08, 2011 | 8.324 | 8.342 | 8.306 | 8.342 | 89,489 | +0.05(+0.58%) |
Sep 07, 2011 | 8.276 | 8.294 | 8.239 | 8.294 | 94,700 | +0.05(+0.66%) |
Sep 06, 2011 | 8.276 | 8.300 | 8.233 | 8.239 | 54,853 | -0.05(-0.58%) |
Sep 02, 2011 | 8.288 | 8.318 | 8.245 | 8.288 | 125,238 | +0.01(+0.15%) |