Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 8.342 | 8.512 | 8.309 | 8.485 | 4,943,030 | +0.26(+3.15%) |
Nov 29, 2011 | 8.263 | 8.305 | 8.155 | 8.226 | 4,533,581 | -0.01(-0.17%) |
Nov 28, 2011 | 8.163 | 8.271 | 8.062 | 8.240 | 5,094,293 | +0.34(+4.34%) |
Nov 25, 2011 | 7.920 | 8.024 | 7.865 | 7.898 | 1,201,360 | -0.04(-0.54%) |
Nov 23, 2011 | 8.003 | 8.044 | 7.851 | 7.940 | 3,251,105 | -0.14(-1.68%) |
Nov 22, 2011 | 8.086 | 8.133 | 8.001 | 8.076 | 4,333,718 | -0.04(-0.47%) |
Nov 21, 2011 | 8.240 | 8.252 | 7.995 | 8.115 | 4,834,903 | -0.27(-3.21%) |
Nov 18, 2011 | 8.439 | 8.449 | 8.325 | 8.384 | 4,830,649 | -0.00(-0.02%) |
Nov 17, 2011 | 8.366 | 8.439 | 8.297 | 8.386 | 4,917,997 | -0.00(-0.05%) |
Nov 16, 2011 | 8.459 | 8.609 | 8.380 | 8.390 | 5,736,644 | -0.10(-1.17%) |
Nov 15, 2011 | 8.374 | 8.554 | 8.315 | 8.490 | 5,483,902 | +0.13(+1.55%) |
Nov 14, 2011 | 8.313 | 8.457 | 8.299 | 8.360 | 2,986,646 | -0.03(-0.36%) |
Nov 11, 2011 | 8.388 | 8.467 | 8.295 | 8.390 | 4,515,191 | +0.07(+0.88%) |
Nov 10, 2011 | 8.390 | 8.402 | 8.267 | 8.317 | 4,691,882 | -0.02(-0.22%) |
Nov 09, 2011 | 8.507 | 8.544 | 8.301 | 8.336 | 5,897,721 | -0.27(-3.15%) |
Nov 08, 2011 | 8.647 | 8.705 | 8.503 | 8.606 | 6,867,921 | -0.04(-0.49%) |
Nov 07, 2011 | 8.614 | 8.867 | 8.568 | 8.649 | 8,543,215 | -0.17(-1.90%) |
Nov 04, 2011 | 8.441 | 8.839 | 8.269 | 8.816 | 7,257,879 | +0.42(+5.00%) |
Nov 03, 2011 | 8.303 | 8.814 | 8.299 | 8.396 | 16,898,908 | +0.40(+5.00%) |
Nov 02, 2011 | 8.095 | 8.177 | 7.770 | 7.996 | 9,356,637 | -0.04(-0.48%) |
Nov 01, 2011 | 8.083 | 8.204 | 8.014 | 8.035 | 4,172,963 | -0.21(-2.60%) |
Oct 31, 2011 | 8.301 | 8.455 | 8.226 | 8.249 | 4,993,864 | -0.04(-0.51%) |
Oct 28, 2011 | 8.239 | 8.340 | 8.204 | 8.291 | 3,194,536 | +0.04(+0.54%) |
Oct 27, 2011 | 8.402 | 8.467 | 8.178 | 8.247 | 5,093,115 | +0.03(+0.39%) |
Oct 26, 2011 | 8.360 | 8.426 | 8.182 | 8.214 | 2,725,439 | -0.12(-1.43%) |
Oct 25, 2011 | 8.483 | 8.550 | 8.327 | 8.334 | 2,044,848 | -0.15(-1.81%) |
Oct 24, 2011 | 8.275 | 8.610 | 8.275 | 8.487 | 3,196,353 | +0.24(+2.86%) |
Oct 21, 2011 | 8.283 | 8.368 | 8.176 | 8.251 | 2,918,946 | +0.06(+0.76%) |
Oct 20, 2011 | 8.237 | 8.287 | 8.095 | 8.188 | 2,782,937 | -0.07(-0.88%) |
Oct 19, 2011 | 8.356 | 8.457 | 8.214 | 8.261 | 3,996,455 | -0.18(-2.13%) |
Oct 18, 2011 | 8.378 | 8.479 | 8.208 | 8.441 | 2,408,146 | +0.05(+0.65%) |
Oct 17, 2011 | 8.400 | 8.499 | 8.354 | 8.386 | 2,655,814 | -0.05(-0.60%) |
Oct 14, 2011 | 8.455 | 8.612 | 8.382 | 8.437 | 2,712,718 | +0.09(+1.11%) |
Oct 13, 2011 | 8.204 | 8.443 | 8.051 | 8.344 | 4,037,826 | +0.14(+1.65%) |
Oct 12, 2011 | 8.455 | 8.485 | 8.125 | 8.208 | 7,929,432 | +0.02(+0.30%) |
Oct 11, 2011 | 8.075 | 8.224 | 8.047 | 8.184 | 3,362,867 | +0.11(+1.35%) |
Oct 10, 2011 | 7.889 | 8.089 | 7.889 | 8.075 | 4,576,860 | +0.27(+3.44%) |
Oct 07, 2011 | 7.738 | 7.899 | 7.703 | 7.806 | 4,023,832 | +0.07(+0.97%) |
Oct 06, 2011 | 7.721 | 7.758 | 7.554 | 7.731 | 4,338,112 | +0.12(+1.57%) |
Oct 05, 2011 | 7.505 | 7.653 | 7.311 | 7.612 | 9,307,930 | +0.14(+1.89%) |
Oct 04, 2011 | 7.568 | 7.632 | 7.299 | 7.471 | 8,489,454 | -0.18(-2.38%) |
Oct 03, 2011 | 7.972 | 8.039 | 7.622 | 7.653 | 5,764,920 | -0.34(-4.22%) |
Sep 30, 2011 | 8.020 | 8.224 | 7.899 | 7.990 | 6,869,099 | -0.09(-1.12%) |
Sep 29, 2011 | 8.164 | 8.190 | 7.946 | 8.081 | 5,977,707 | +0.03(+0.35%) |
Sep 28, 2011 | 8.226 | 8.342 | 8.051 | 8.053 | 3,236,432 | -0.15(-1.82%) |
Sep 27, 2011 | 8.224 | 8.432 | 8.168 | 8.202 | 4,301,180 | +0.02(+0.27%) |
Sep 26, 2011 | 8.162 | 8.232 | 8.014 | 8.180 | 3,751,494 | +0.03(+0.42%) |
Sep 23, 2011 | 8.075 | 8.152 | 7.984 | 8.146 | 5,895,746 | +0.02(+0.22%) |
Sep 22, 2011 | 8.222 | 8.275 | 8.002 | 8.127 | 7,083,677 | -0.21(-2.47%) |
Sep 21, 2011 | 8.489 | 8.594 | 8.323 | 8.334 | 4,956,706 | -0.18(-2.16%) |
Sep 20, 2011 | 8.580 | 8.687 | 8.491 | 8.517 | 6,957,307 | -0.00(-0.05%) |
Sep 19, 2011 | 8.295 | 8.608 | 8.293 | 8.521 | 5,732,637 | +0.14(+1.69%) |
Sep 16, 2011 | 8.406 | 8.439 | 8.300 | 8.380 | 8,597,921 | +0.02(+0.24%) |
Sep 15, 2011 | 8.111 | 8.483 | 8.006 | 8.360 | 7,621,009 | +0.33(+4.05%) |
Sep 14, 2011 | 8.089 | 8.176 | 7.931 | 8.035 | 5,208,200 | +0.01(+0.18%) |
Sep 13, 2011 | 7.980 | 8.164 | 7.972 | 8.020 | 7,346,977 | +0.03(+0.40%) |
Sep 12, 2011 | 7.792 | 7.990 | 7.792 | 7.988 | 4,532,073 | +0.06(+0.82%) |
Sep 09, 2011 | 7.907 | 8.055 | 7.837 | 7.923 | 6,551,360 | -0.06(-0.78%) |
Sep 08, 2011 | 7.986 | 8.069 | 7.936 | 7.986 | 3,740,149 | -0.03(-0.38%) |
Sep 07, 2011 | 7.938 | 8.039 | 7.879 | 8.016 | 3,907,936 | +0.16(+2.08%) |
Sep 06, 2011 | 7.604 | 7.875 | 7.552 | 7.853 | 3,276,873 | +0.06(+0.73%) |
Sep 02, 2011 | 7.877 | 7.915 | 7.710 | 7.796 | 3,222,181 | -0.18(-2.28%) |