Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 7.936 | 8.157 | 7.801 | 8.128 | 1,909,176 | +0.56(+7.39%) |
Nov 29, 2011 | 7.714 | 7.781 | 7.540 | 7.569 | 1,279,013 | -0.12(-1.51%) |
Nov 28, 2011 | 7.675 | 7.820 | 7.550 | 7.685 | 871,708 | +0.35(+4.73%) |
Nov 25, 2011 | 7.386 | 7.559 | 7.292 | 7.338 | 534,636 | -0.11(-1.42%) |
Nov 23, 2011 | 7.646 | 7.714 | 7.425 | 7.444 | 857,692 | -0.33(-4.22%) |
Nov 22, 2011 | 7.820 | 7.887 | 7.598 | 7.772 | 867,398 | -0.08(-0.98%) |
Nov 21, 2011 | 7.926 | 7.993 | 7.704 | 7.849 | 817,965 | -0.28(-3.44%) |
Nov 18, 2011 | 8.177 | 8.196 | 7.964 | 8.128 | 773,886 | -0.07(-0.82%) |
Nov 17, 2011 | 8.476 | 8.504 | 8.071 | 8.196 | 672,406 | -0.30(-3.52%) |
Nov 16, 2011 | 8.398 | 8.755 | 8.341 | 8.495 | 1,216,743 | -0.03(-0.34%) |
Nov 15, 2011 | 8.524 | 8.745 | 8.437 | 8.524 | 1,806,700 | -0.05(-0.56%) |
Nov 14, 2011 | 8.668 | 8.852 | 8.456 | 8.572 | 781,971 | -0.13(-1.44%) |
Nov 11, 2011 | 8.562 | 8.842 | 8.524 | 8.697 | 1,428,569 | +0.37(+4.40%) |
Nov 10, 2011 | 8.379 | 8.524 | 8.080 | 8.331 | 965,197 | +0.13(+1.65%) |
Nov 09, 2011 | 8.533 | 8.591 | 8.196 | 8.196 | 1,066,556 | -0.66(-7.41%) |
Nov 08, 2011 | 8.678 | 8.871 | 8.533 | 8.852 | 1,275,769 | +0.27(+3.15%) |
Nov 07, 2011 | 8.495 | 8.582 | 8.263 | 8.582 | 1,035,060 | +0.03(+0.34%) |
Nov 04, 2011 | 8.524 | 8.659 | 8.336 | 8.553 | 1,245,396 | -0.12(-1.33%) |
Nov 03, 2011 | 8.601 | 8.678 | 8.292 | 8.668 | 1,307,457 | +0.13(+1.47%) |
Nov 02, 2011 | 8.485 | 8.562 | 8.292 | 8.543 | 1,265,591 | +0.25(+3.02%) |
Nov 01, 2011 | 8.234 | 8.524 | 8.080 | 8.292 | 2,090,983 | -0.35(-4.02%) |
Oct 31, 2011 | 8.466 | 8.702 | 8.437 | 8.639 | 1,860,329 | -0.08(-0.88%) |
Oct 28, 2011 | 8.186 | 8.745 | 8.032 | 8.717 | 1,845,298 | +0.46(+5.61%) |
Oct 27, 2011 | 7.531 | 8.437 | 7.521 | 8.254 | 3,458,233 | +0.28(+3.51%) |
Oct 26, 2011 | 7.839 | 8.022 | 7.617 | 7.974 | 1,321,980 | +0.26(+3.38%) |
Oct 25, 2011 | 7.964 | 8.013 | 7.704 | 7.714 | 1,208,785 | -0.38(-4.65%) |
Oct 24, 2011 | 7.598 | 8.109 | 7.521 | 8.090 | 955,164 | +0.55(+7.29%) |
Oct 21, 2011 | 7.637 | 7.685 | 7.386 | 7.540 | 1,120,501 | +0.09(+1.16%) |
Oct 20, 2011 | 7.425 | 7.540 | 7.212 | 7.453 | 941,628 | -0.06(-0.77%) |
Oct 19, 2011 | 7.685 | 7.781 | 7.463 | 7.511 | 1,349,020 | -0.20(-2.62%) |
Oct 18, 2011 | 7.502 | 7.752 | 7.280 | 7.714 | 1,272,483 | +0.27(+3.63%) |
Oct 17, 2011 | 7.733 | 7.801 | 7.405 | 7.444 | 1,059,516 | -0.39(-4.93%) |
Oct 14, 2011 | 7.936 | 7.936 | 7.637 | 7.829 | 916,595 | -0.03(-0.37%) |
Oct 13, 2011 | 7.617 | 7.907 | 7.540 | 7.858 | 1,465,337 | +0.24(+3.16%) |
Oct 12, 2011 | 7.261 | 7.714 | 7.232 | 7.617 | 1,523,743 | +0.47(+6.61%) |
Oct 11, 2011 | 7.106 | 7.299 | 7.058 | 7.145 | 1,174,130 | -0.13(-1.85%) |
Oct 10, 2011 | 7.048 | 7.309 | 7.048 | 7.280 | 1,592,209 | +0.40(+5.89%) |
Oct 07, 2011 | 6.981 | 7.048 | 6.750 | 6.875 | 1,225,782 | -0.07(-0.97%) |
Oct 06, 2011 | 6.865 | 6.952 | 6.615 | 6.942 | 1,382,854 | +0.20(+3.00%) |
Oct 05, 2011 | 6.528 | 6.783 | 6.364 | 6.740 | 1,111,057 | +0.23(+3.56%) |
Oct 04, 2011 | 5.862 | 6.528 | 5.785 | 6.508 | 1,924,842 | +0.62(+10.47%) |
Oct 03, 2011 | 6.084 | 6.345 | 5.872 | 5.891 | 2,010,475 | -0.26(-4.23%) |
Sep 30, 2011 | 6.316 | 6.470 | 6.123 | 6.152 | 1,332,001 | -0.30(-4.63%) |
Sep 29, 2011 | 6.769 | 6.798 | 6.190 | 6.451 | 1,246,403 | -0.13(-1.91%) |
Sep 28, 2011 | 7.058 | 7.106 | 6.576 | 6.576 | 974,299 | -0.47(-6.70%) |
Sep 27, 2011 | 7.135 | 7.280 | 6.971 | 7.048 | 1,267,556 | +0.13(+1.81%) |
Sep 26, 2011 | 6.885 | 6.923 | 6.643 | 6.923 | 1,395,789 | +0.13(+1.84%) |
Sep 23, 2011 | 6.557 | 6.827 | 6.462 | 6.798 | 1,217,486 | +0.24(+3.68%) |
Sep 22, 2011 | 6.480 | 6.701 | 6.229 | 6.557 | 2,371,572 | -0.19(-2.86%) |
Sep 21, 2011 | 7.106 | 7.203 | 6.750 | 6.750 | 1,458,096 | -0.35(-4.89%) |
Sep 20, 2011 | 7.463 | 7.497 | 7.087 | 7.097 | 935,191 | -0.34(-4.54%) |
Sep 19, 2011 | 7.232 | 7.521 | 7.039 | 7.434 | 1,463,009 | -0.01(-0.13%) |
Sep 16, 2011 | 7.579 | 7.588 | 7.347 | 7.444 | 1,138,792 | -0.06(-0.77%) |
Sep 15, 2011 | 7.463 | 7.637 | 7.338 | 7.502 | 1,170,480 | +0.17(+2.37%) |
Sep 14, 2011 | 7.309 | 7.425 | 7.087 | 7.328 | 1,198,045 | +0.12(+1.60%) |
Sep 13, 2011 | 7.193 | 7.333 | 7.097 | 7.212 | 1,350,285 | +0.09(+1.22%) |
Sep 12, 2011 | 6.692 | 7.126 | 6.663 | 7.126 | 1,738,358 | +0.29(+4.23%) |
Sep 09, 2011 | 6.778 | 7.010 | 6.653 | 6.836 | 1,779,000 | -0.05(-0.70%) |
Sep 08, 2011 | 6.942 | 7.318 | 6.827 | 6.885 | 1,323,728 | -0.13(-1.92%) |
Sep 07, 2011 | 6.750 | 7.077 | 6.740 | 7.020 | 1,814,586 | +0.44(+6.74%) |
Sep 06, 2011 | 6.335 | 6.605 | 6.316 | 6.576 | 1,200,829 | -0.05(-0.73%) |
Sep 02, 2011 | 6.759 | 6.942 | 6.552 | 6.624 | 1,061,499 | -0.34(-4.88%) |