Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 8.767 | 8.874 | 8.736 | 8.825 | 1,469,029 | +0.18(+2.12%) |
Nov 29, 2011 | 8.704 | 8.731 | 8.638 | 8.642 | 1,082,273 | -0.07(-0.76%) |
Nov 28, 2011 | 8.704 | 8.806 | 8.664 | 8.709 | 857,191 | +0.16(+1.92%) |
Nov 25, 2011 | 8.571 | 8.629 | 8.545 | 8.545 | 326,674 | -0.04(-0.46%) |
Nov 23, 2011 | 8.713 | 8.726 | 8.531 | 8.585 | 683,104 | -0.16(-1.77%) |
Nov 22, 2011 | 8.846 | 8.846 | 8.664 | 8.740 | 1,220,420 | -0.10(-1.15%) |
Nov 21, 2011 | 8.864 | 8.864 | 8.726 | 8.841 | 1,438,527 | -0.08(-0.94%) |
Nov 18, 2011 | 8.908 | 9.050 | 8.859 | 8.926 | 902,197 | +0.01(+0.15%) |
Nov 17, 2011 | 8.979 | 9.023 | 8.859 | 8.912 | 1,404,758 | -0.11(-1.18%) |
Nov 16, 2011 | 9.187 | 9.187 | 9.014 | 9.019 | 1,467,390 | -0.20(-2.21%) |
Nov 15, 2011 | 9.120 | 9.271 | 9.050 | 9.222 | 2,215,914 | +0.06(+0.63%) |
Nov 14, 2011 | 9.058 | 9.165 | 8.996 | 9.165 | 2,752,198 | +0.06(+0.63%) |
Nov 11, 2011 | 9.125 | 9.271 | 9.076 | 9.107 | 1,512,992 | +0.00(+0.05%) |
Nov 10, 2011 | 9.032 | 9.174 | 8.921 | 9.103 | 1,721,893 | +0.06(+0.64%) |
Nov 09, 2011 | 9.200 | 9.258 | 8.983 | 9.045 | 1,802,436 | -0.27(-2.90%) |
Nov 08, 2011 | 9.271 | 9.344 | 9.118 | 9.315 | 1,494,047 | +0.08(+0.86%) |
Nov 07, 2011 | 9.138 | 9.276 | 9.098 | 9.236 | 1,199,664 | +0.08(+0.87%) |
Nov 04, 2011 | 9.050 | 9.178 | 9.041 | 9.156 | 1,184,353 | +0.08(+0.93%) |
Nov 03, 2011 | 8.979 | 9.165 | 8.943 | 9.072 | 933,284 | +0.12(+1.34%) |
Nov 02, 2011 | 8.948 | 9.019 | 8.890 | 8.952 | 1,624,940 | +0.06(+0.65%) |
Nov 01, 2011 | 8.784 | 8.961 | 8.748 | 8.895 | 1,947,332 | -0.05(-0.54%) |
Oct 31, 2011 | 8.633 | 9.152 | 8.593 | 8.943 | 3,216,351 | +0.25(+2.85%) |
Oct 28, 2011 | 8.877 | 8.877 | 8.678 | 8.695 | 1,416,109 | -0.15(-1.70%) |
Oct 27, 2011 | 8.810 | 8.903 | 8.766 | 8.846 | 1,156,136 | +0.15(+1.68%) |
Oct 26, 2011 | 8.740 | 8.802 | 8.616 | 8.700 | 1,268,768 | -0.02(-0.20%) |
Oct 25, 2011 | 8.859 | 8.870 | 8.695 | 8.717 | 1,174,075 | -0.12(-1.40%) |
Oct 24, 2011 | 8.766 | 8.881 | 8.695 | 8.841 | 1,845,889 | +0.09(+1.06%) |
Oct 21, 2011 | 8.682 | 8.788 | 8.673 | 8.748 | 922,603 | +0.13(+1.49%) |
Oct 20, 2011 | 8.673 | 8.715 | 8.536 | 8.620 | 1,111,577 | -0.02(-0.21%) |
Oct 19, 2011 | 8.704 | 8.784 | 8.629 | 8.638 | 877,777 | -0.05(-0.61%) |
Oct 18, 2011 | 8.642 | 8.757 | 8.602 | 8.691 | 1,071,674 | +0.08(+0.93%) |
Oct 17, 2011 | 8.722 | 8.806 | 8.589 | 8.611 | 1,603,791 | -0.15(-1.72%) |
Oct 14, 2011 | 8.877 | 8.886 | 8.735 | 8.762 | 1,079,966 | -0.02(-0.25%) |
Oct 13, 2011 | 8.669 | 8.806 | 8.660 | 8.784 | 1,207,283 | +0.09(+1.02%) |
Oct 12, 2011 | 8.771 | 8.819 | 8.686 | 8.695 | 1,514,462 | -0.06(-0.66%) |
Oct 11, 2011 | 8.762 | 8.802 | 8.691 | 8.753 | 1,209,146 | -0.04(-0.40%) |
Oct 10, 2011 | 8.753 | 8.793 | 8.673 | 8.788 | 928,730 | +0.15(+1.69%) |
Oct 07, 2011 | 8.762 | 8.828 | 8.624 | 8.642 | 1,625,369 | -0.11(-1.27%) |
Oct 06, 2011 | 8.545 | 8.762 | 8.545 | 8.753 | 1,880,511 | +0.16(+1.80%) |
Oct 05, 2011 | 8.496 | 8.642 | 8.376 | 8.598 | 1,350,746 | +0.10(+1.20%) |
Oct 04, 2011 | 8.301 | 8.505 | 8.115 | 8.496 | 1,891,076 | +0.16(+1.91%) |
Oct 03, 2011 | 8.549 | 8.660 | 8.323 | 8.336 | 1,740,012 | -0.28(-3.29%) |
Sep 30, 2011 | 8.580 | 8.726 | 8.571 | 8.620 | 2,534,965 | -0.05(-0.61%) |
Sep 29, 2011 | 8.638 | 8.682 | 8.509 | 8.673 | 2,153,142 | +0.14(+1.61%) |
Sep 28, 2011 | 8.553 | 8.616 | 8.469 | 8.536 | 2,566,850 | -0.02(-0.21%) |
Sep 27, 2011 | 8.429 | 8.713 | 8.416 | 8.553 | 1,985,546 | +0.23(+2.71%) |
Sep 26, 2011 | 8.314 | 8.394 | 8.190 | 8.328 | 1,117,934 | +0.07(+0.80%) |
Sep 23, 2011 | 8.230 | 8.345 | 8.142 | 8.261 | 2,444,504 | +0.02(+0.27%) |
Sep 22, 2011 | 7.907 | 8.270 | 7.880 | 8.239 | 2,643,273 | +0.19(+2.37%) |
Sep 21, 2011 | 8.035 | 8.235 | 7.995 | 8.049 | 2,334,582 | -0.01(-0.16%) |
Sep 20, 2011 | 8.164 | 8.190 | 8.062 | 8.062 | 1,434,664 | -0.06(-0.71%) |
Sep 19, 2011 | 8.142 | 8.155 | 8.080 | 8.119 | 1,132,750 | -0.14(-1.66%) |
Sep 16, 2011 | 8.248 | 8.319 | 8.235 | 8.257 | 1,607,652 | +0.04(+0.49%) |
Sep 15, 2011 | 8.288 | 8.288 | 8.119 | 8.217 | 1,856,980 | +0.00(+0.05%) |
Sep 14, 2011 | 8.186 | 8.279 | 8.078 | 8.212 | 1,891,941 | +0.04(+0.54%) |
Sep 13, 2011 | 8.146 | 8.230 | 8.111 | 8.168 | 1,865,114 | +0.06(+0.71%) |
Sep 12, 2011 | 8.066 | 8.155 | 8.018 | 8.111 | 1,394,435 | -0.03(-0.33%) |
Sep 09, 2011 | 8.243 | 8.266 | 8.075 | 8.137 | 1,726,591 | -0.16(-1.92%) |
Sep 08, 2011 | 8.248 | 8.367 | 8.190 | 8.297 | 2,167,762 | -0.02(-0.21%) |
Sep 07, 2011 | 8.350 | 8.350 | 8.230 | 8.314 | 2,358,322 | +0.04(+0.54%) |
Sep 06, 2011 | 8.111 | 8.288 | 8.066 | 8.270 | 2,315,503 | +0.00(+0.05%) |
Sep 02, 2011 | 8.332 | 8.403 | 8.266 | 8.266 | 1,168,521 | -0.15(-1.79%) |