Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 8.209 | 8.404 | 8.175 | 8.390 | 3,193,905 | +0.39(+4.83%) |
Nov 29, 2011 | 7.995 | 8.067 | 7.934 | 8.004 | 3,022,881 | +0.02(+0.31%) |
Nov 28, 2011 | 7.897 | 8.096 | 7.800 | 7.979 | 2,595,646 | +0.30(+3.92%) |
Nov 25, 2011 | 7.644 | 7.757 | 7.602 | 7.678 | 790,456 | +0.00(+0.06%) |
Nov 23, 2011 | 7.800 | 7.808 | 7.658 | 7.674 | 2,030,121 | -0.20(-2.50%) |
Nov 22, 2011 | 7.755 | 7.893 | 7.701 | 7.870 | 2,606,062 | +0.08(+1.04%) |
Nov 21, 2011 | 7.814 | 7.854 | 7.728 | 7.789 | 2,426,050 | -0.17(-2.10%) |
Nov 18, 2011 | 7.791 | 7.986 | 7.735 | 7.956 | 5,775,708 | +0.20(+2.53%) |
Nov 17, 2011 | 7.635 | 7.852 | 7.610 | 7.759 | 3,610,937 | +0.12(+1.57%) |
Nov 16, 2011 | 7.692 | 7.834 | 7.635 | 7.640 | 2,057,283 | -0.13(-1.72%) |
Nov 15, 2011 | 7.683 | 7.830 | 7.655 | 7.773 | 2,307,899 | +0.05(+0.64%) |
Nov 14, 2011 | 7.764 | 7.861 | 7.692 | 7.723 | 1,914,973 | -0.06(-0.81%) |
Nov 11, 2011 | 7.827 | 7.882 | 7.759 | 7.787 | 3,026,765 | +0.01(+0.15%) |
Nov 10, 2011 | 7.793 | 7.814 | 7.592 | 7.775 | 3,911,997 | +0.05(+0.67%) |
Nov 09, 2011 | 7.800 | 7.906 | 7.687 | 7.723 | 3,239,551 | -0.26(-3.31%) |
Nov 08, 2011 | 8.049 | 8.074 | 7.891 | 7.988 | 2,330,850 | +0.01(+0.11%) |
Nov 07, 2011 | 8.047 | 8.109 | 7.938 | 7.979 | 2,982,159 | -0.08(-1.04%) |
Nov 04, 2011 | 8.162 | 8.279 | 8.024 | 8.062 | 3,012,297 | -0.16(-1.90%) |
Nov 03, 2011 | 8.284 | 8.286 | 7.961 | 8.218 | 1,486,698 | +0.05(+0.61%) |
Nov 02, 2011 | 8.112 | 8.210 | 7.999 | 8.169 | 2,777,524 | +0.20(+2.55%) |
Nov 01, 2011 | 7.884 | 8.105 | 7.787 | 7.965 | 3,490,870 | -0.17(-2.14%) |
Oct 31, 2011 | 8.252 | 8.316 | 8.137 | 8.139 | 2,411,565 | -0.21(-2.52%) |
Oct 28, 2011 | 8.343 | 8.463 | 8.203 | 8.350 | 3,106,467 | -0.03(-0.40%) |
Oct 27, 2011 | 8.558 | 8.589 | 8.307 | 8.383 | 4,237,698 | +0.09(+1.15%) |
Oct 26, 2011 | 8.347 | 8.406 | 8.132 | 8.288 | 4,379,234 | +0.05(+0.58%) |
Oct 25, 2011 | 8.487 | 8.487 | 8.218 | 8.241 | 2,904,478 | -0.28(-3.29%) |
Oct 24, 2011 | 8.277 | 8.637 | 8.277 | 8.521 | 4,732,632 | +0.24(+2.92%) |
Oct 21, 2011 | 8.417 | 8.524 | 8.010 | 8.279 | 7,757,229 | -0.12(-1.37%) |
Oct 20, 2011 | 9.267 | 9.381 | 8.000 | 8.395 | 14,867,299 | -0.50(-5.67%) |
Oct 19, 2011 | 9.193 | 9.228 | 8.861 | 8.899 | 3,678,432 | -0.31(-3.41%) |
Oct 18, 2011 | 8.840 | 9.324 | 8.736 | 9.213 | 7,548,601 | +0.35(+4.01%) |
Oct 17, 2011 | 8.659 | 8.872 | 8.630 | 8.858 | 3,018,657 | +0.16(+1.87%) |
Oct 14, 2011 | 8.797 | 8.824 | 8.503 | 8.695 | 2,396,567 | +0.05(+0.58%) |
Oct 13, 2011 | 8.666 | 8.671 | 8.470 | 8.646 | 2,204,763 | -0.04(-0.47%) |
Oct 12, 2011 | 8.709 | 8.873 | 8.621 | 8.686 | 2,882,146 | +0.11(+1.29%) |
Oct 11, 2011 | 8.524 | 8.664 | 8.417 | 8.576 | 2,780,404 | -0.03(-0.39%) |
Oct 10, 2011 | 8.331 | 8.659 | 8.331 | 8.610 | 3,324,764 | +0.39(+4.73%) |
Oct 07, 2011 | 8.307 | 8.359 | 8.144 | 8.221 | 3,296,488 | -0.01(-0.14%) |
Oct 06, 2011 | 8.121 | 8.261 | 7.976 | 8.232 | 3,047,323 | +0.21(+2.56%) |
Oct 05, 2011 | 7.707 | 8.069 | 7.698 | 8.026 | 5,665,363 | +0.31(+4.04%) |
Oct 04, 2011 | 7.262 | 7.732 | 7.163 | 7.714 | 4,234,129 | +0.41(+5.60%) |
Oct 03, 2011 | 7.452 | 7.701 | 7.296 | 7.305 | 3,750,173 | -0.22(-2.94%) |
Sep 30, 2011 | 7.707 | 7.802 | 7.508 | 7.527 | 3,248,273 | -0.35(-4.48%) |
Sep 29, 2011 | 7.891 | 7.919 | 7.608 | 7.879 | 4,022,130 | +0.12(+1.57%) |
Sep 28, 2011 | 8.058 | 8.130 | 7.662 | 7.757 | 5,551,718 | -0.35(-4.35%) |
Sep 27, 2011 | 8.137 | 8.318 | 8.047 | 8.110 | 3,625,502 | +0.09(+1.16%) |
Sep 26, 2011 | 7.886 | 8.035 | 7.642 | 8.017 | 2,010,819 | +0.18(+2.34%) |
Sep 23, 2011 | 7.585 | 7.922 | 7.585 | 7.834 | 2,825,067 | +0.22(+2.94%) |
Sep 22, 2011 | 7.802 | 7.866 | 7.495 | 7.610 | 2,376,327 | -0.35(-4.43%) |
Sep 21, 2011 | 8.135 | 8.243 | 7.952 | 7.963 | 3,269,941 | -0.09(-1.18%) |
Sep 20, 2011 | 8.372 | 8.435 | 8.056 | 8.058 | 1,938,017 | -0.25(-3.05%) |
Sep 19, 2011 | 8.103 | 8.359 | 7.947 | 8.311 | 3,903,810 | +0.06(+0.74%) |
Sep 16, 2011 | 8.275 | 8.411 | 8.187 | 8.250 | 2,485,894 | +0.03(+0.39%) |
Sep 15, 2011 | 8.424 | 8.467 | 8.184 | 8.218 | 4,203,955 | -0.10(-1.20%) |
Sep 14, 2011 | 8.275 | 8.442 | 8.153 | 8.318 | 1,904,017 | +0.11(+1.32%) |
Sep 13, 2011 | 8.198 | 8.309 | 8.117 | 8.209 | 3,227,228 | +0.05(+0.64%) |
Sep 12, 2011 | 7.970 | 8.239 | 7.970 | 8.157 | 3,700,392 | +0.03(+0.33%) |
Sep 09, 2011 | 8.334 | 8.381 | 7.997 | 8.130 | 4,755,698 | -0.31(-3.70%) |
Sep 08, 2011 | 8.587 | 8.693 | 8.431 | 8.442 | 2,366,221 | -0.21(-2.48%) |
Sep 07, 2011 | 8.544 | 8.686 | 8.494 | 8.657 | 2,584,164 | +0.29(+3.49%) |
Sep 06, 2011 | 8.325 | 8.420 | 8.225 | 8.365 | 2,230,978 | -0.18(-2.14%) |
Sep 02, 2011 | 8.619 | 8.720 | 8.506 | 8.549 | 2,574,380 | -0.25(-2.83%) |