Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 8.295 | 8.449 | 8.219 | 8.449 | 125,533 | +0.25(+3.00%) |
Nov 29, 2011 | 8.357 | 8.364 | 8.119 | 8.203 | 49,033 | -0.13(-1.57%) |
Nov 28, 2011 | 8.434 | 8.474 | 8.257 | 8.334 | 69,204 | +0.12(+1.40%) |
Nov 25, 2011 | 8.249 | 8.380 | 8.211 | 8.219 | 30,255 | -0.12(-1.38%) |
Nov 23, 2011 | 8.549 | 8.656 | 8.265 | 8.334 | 98,621 | -0.31(-3.56%) |
Nov 22, 2011 | 8.641 | 8.864 | 8.610 | 8.641 | 50,391 | +0.03(+0.37%) |
Nov 21, 2011 | 8.811 | 8.818 | 8.534 | 8.609 | 82,248 | -0.28(-3.11%) |
Nov 18, 2011 | 8.646 | 8.945 | 8.646 | 8.886 | 115,953 | +0.26(+3.04%) |
Nov 17, 2011 | 9.020 | 9.114 | 8.542 | 8.624 | 121,593 | -0.42(-4.63%) |
Nov 16, 2011 | 9.125 | 9.215 | 8.968 | 9.043 | 143,073 | -0.09(-0.98%) |
Nov 15, 2011 | 8.998 | 9.312 | 8.998 | 9.132 | 288,543 | +0.20(+2.26%) |
Nov 14, 2011 | 8.385 | 9.020 | 8.377 | 8.930 | 248,181 | +0.55(+6.51%) |
Nov 11, 2011 | 8.265 | 8.534 | 8.265 | 8.384 | 180,611 | +0.02(+0.27%) |
Nov 10, 2011 | 8.257 | 8.594 | 8.093 | 8.362 | 58,011 | -0.07(-0.89%) |
Nov 09, 2011 | 8.317 | 8.542 | 8.197 | 8.437 | 116,269 | +0.04(+0.53%) |
Nov 08, 2011 | 8.444 | 8.497 | 8.310 | 8.392 | 102,458 | +0.00(+0.00%) |
Nov 07, 2011 | 8.407 | 8.482 | 8.310 | 8.392 | 76,060 | -0.01(-0.18%) |
Nov 04, 2011 | 8.594 | 8.758 | 8.399 | 8.407 | 47,266 | -0.20(-2.35%) |
Nov 03, 2011 | 8.422 | 8.714 | 8.347 | 8.609 | 108,411 | +0.19(+2.31%) |
Nov 02, 2011 | 8.265 | 8.452 | 8.265 | 8.414 | 78,996 | +0.15(+1.81%) |
Nov 01, 2011 | 8.556 | 8.564 | 8.138 | 8.265 | 103,327 | -0.44(-5.06%) |
Oct 31, 2011 | 9.050 | 9.065 | 8.422 | 8.706 | 102,882 | -0.51(-5.52%) |
Oct 28, 2011 | 9.117 | 9.349 | 9.096 | 9.215 | 118,229 | +0.15(+1.65%) |
Oct 27, 2011 | 8.878 | 9.230 | 8.803 | 9.065 | 173,902 | +0.31(+3.50%) |
Oct 26, 2011 | 8.781 | 8.871 | 8.639 | 8.758 | 135,074 | +0.02(+0.26%) |
Oct 25, 2011 | 8.586 | 8.870 | 8.452 | 8.736 | 127,497 | +0.22(+2.64%) |
Oct 24, 2011 | 8.369 | 8.571 | 8.317 | 8.512 | 87,680 | +0.19(+2.34%) |
Oct 21, 2011 | 8.182 | 8.340 | 8.115 | 8.317 | 106,362 | +0.16(+1.92%) |
Oct 20, 2011 | 8.220 | 8.392 | 8.153 | 8.160 | 44,987 | -0.06(-0.73%) |
Oct 19, 2011 | 8.325 | 8.467 | 8.205 | 8.220 | 115,670 | -0.14(-1.70%) |
Oct 18, 2011 | 8.340 | 8.444 | 8.235 | 8.362 | 60,531 | +0.02(+0.27%) |
Oct 17, 2011 | 8.452 | 8.594 | 8.235 | 8.340 | 89,854 | -0.15(-1.76%) |
Oct 14, 2011 | 8.691 | 8.691 | 8.362 | 8.489 | 160,831 | -0.20(-2.32%) |
Oct 13, 2011 | 8.676 | 8.751 | 8.504 | 8.691 | 76,627 | +0.01(+0.09%) |
Oct 12, 2011 | 8.497 | 8.833 | 8.497 | 8.684 | 120,510 | +0.22(+2.65%) |
Oct 11, 2011 | 8.287 | 8.549 | 8.182 | 8.459 | 123,028 | +0.19(+2.26%) |
Oct 10, 2011 | 7.913 | 8.302 | 7.913 | 8.272 | 100,047 | +0.42(+5.33%) |
Oct 07, 2011 | 7.936 | 8.036 | 7.846 | 7.853 | 90,635 | +0.00(+0.00%) |
Oct 06, 2011 | 7.898 | 7.921 | 7.711 | 7.853 | 111,857 | +0.15(+1.94%) |
Oct 05, 2011 | 7.681 | 7.906 | 7.509 | 7.704 | 156,503 | +0.01(+0.10%) |
Oct 04, 2011 | 7.629 | 7.771 | 7.144 | 7.696 | 280,292 | +0.01(+0.19%) |
Oct 03, 2011 | 7.981 | 8.182 | 7.615 | 7.681 | 118,284 | -0.41(-5.08%) |
Sep 30, 2011 | 8.429 | 8.429 | 8.010 | 8.093 | 156,057 | -0.35(-4.16%) |
Sep 29, 2011 | 8.452 | 8.601 | 8.384 | 8.444 | 71,010 | +0.04(+0.44%) |
Sep 28, 2011 | 8.826 | 8.833 | 8.399 | 8.407 | 121,863 | -0.30(-3.44%) |
Sep 27, 2011 | 9.170 | 9.170 | 8.646 | 8.706 | 119,578 | -0.04(-0.51%) |
Sep 26, 2011 | 8.714 | 8.871 | 8.362 | 8.751 | 171,133 | +0.23(+2.72%) |
Sep 23, 2011 | 9.058 | 9.080 | 8.362 | 8.519 | 168,530 | -0.22(-2.48%) |
Sep 22, 2011 | 9.147 | 9.230 | 8.601 | 8.736 | 190,475 | -0.57(-6.11%) |
Sep 21, 2011 | 9.439 | 9.457 | 9.304 | 9.304 | 54,845 | -0.15(-1.58%) |
Sep 20, 2011 | 9.723 | 9.723 | 9.349 | 9.454 | 87,835 | -0.26(-2.69%) |
Sep 19, 2011 | 10.25 | 10.25 | 9.544 | 9.716 | 147,952 | -0.60(-5.80%) |
Sep 16, 2011 | 10.20 | 10.34 | 10.11 | 10.31 | 120,890 | +0.13(+1.32%) |
Sep 15, 2011 | 9.940 | 10.26 | 9.903 | 10.18 | 101,105 | +0.16(+1.57%) |
Sep 14, 2011 | 9.918 | 10.17 | 9.835 | 10.02 | 418,327 | +0.16(+1.67%) |
Sep 13, 2011 | 10.27 | 10.40 | 9.850 | 9.858 | 142,696 | -0.40(-3.87%) |
Sep 12, 2011 | 10.17 | 10.45 | 10.06 | 10.25 | 64,137 | -0.05(-0.51%) |
Sep 09, 2011 | 10.70 | 10.70 | 10.19 | 10.31 | 62,301 | -0.37(-3.50%) |
Sep 08, 2011 | 10.65 | 10.76 | 10.48 | 10.68 | 29,919 | -0.05(-0.49%) |
Sep 07, 2011 | 10.43 | 10.84 | 10.38 | 10.73 | 57,422 | +0.34(+3.31%) |
Sep 06, 2011 | 10.38 | 10.44 | 10.28 | 10.39 | 42,619 | -0.09(-0.86%) |
Sep 02, 2011 | 10.45 | 10.56 | 10.37 | 10.48 | 170,471 | +0.01(+0.07%) |