Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 8.743 | 8.765 | 8.675 | 8.726 | 24,483 | -0.02(-0.26%) |
Nov 29, 2011 | 8.732 | 8.771 | 8.732 | 8.749 | 11,524 | +0.02(+0.20%) |
Nov 28, 2011 | 8.823 | 8.828 | 8.732 | 8.732 | 26,266 | -0.05(-0.54%) |
Nov 25, 2011 | 8.686 | 8.794 | 8.686 | 8.779 | 5,585 | +0.08(+0.94%) |
Nov 23, 2011 | 8.715 | 8.715 | 8.698 | 8.698 | 4,953 | -0.03(-0.33%) |
Nov 22, 2011 | 8.686 | 8.726 | 8.686 | 8.726 | 1,749 | +0.01(+0.13%) |
Nov 21, 2011 | 8.624 | 8.715 | 8.624 | 8.715 | 14,323 | +0.05(+0.52%) |
Nov 18, 2011 | 8.607 | 8.669 | 8.607 | 8.669 | 14,750 | +0.06(+0.66%) |
Nov 17, 2011 | 8.675 | 8.720 | 8.607 | 8.612 | 23,430 | -0.11(-1.24%) |
Nov 16, 2011 | 8.737 | 8.737 | 8.686 | 8.720 | 15,499 | +0.02(+0.20%) |
Nov 15, 2011 | 8.658 | 8.737 | 8.601 | 8.703 | 51,744 | +0.10(+1.12%) |
Nov 14, 2011 | 8.629 | 8.658 | 8.607 | 8.607 | 11,612 | +0.00(+0.00%) |
Nov 11, 2011 | 8.561 | 8.618 | 8.556 | 8.607 | 10,677 | +0.03(+0.40%) |
Nov 10, 2011 | 8.590 | 8.607 | 8.567 | 8.573 | 20,888 | -0.00(-0.01%) |
Nov 09, 2011 | 8.579 | 8.596 | 8.568 | 8.573 | 26,112 | -0.02(-0.26%) |
Nov 08, 2011 | 8.562 | 8.641 | 8.562 | 8.596 | 18,959 | +0.01(+0.13%) |
Nov 07, 2011 | 8.511 | 8.613 | 8.483 | 8.585 | 38,492 | +0.11(+1.33%) |
Nov 04, 2011 | 8.483 | 8.506 | 8.455 | 8.472 | 28,038 | -0.01(-0.13%) |
Nov 03, 2011 | 8.568 | 8.568 | 8.483 | 8.483 | 12,604 | -0.01(-0.13%) |
Nov 02, 2011 | 8.517 | 8.551 | 8.494 | 8.494 | 26,165 | -0.01(-0.13%) |
Nov 01, 2011 | 8.557 | 8.590 | 8.506 | 8.506 | 20,582 | -0.01(-0.13%) |
Oct 31, 2011 | 8.523 | 8.545 | 8.517 | 8.517 | 12,976 | -0.01(-0.07%) |
Oct 28, 2011 | 8.596 | 8.596 | 8.517 | 8.523 | 15,896 | -0.05(-0.62%) |
Oct 27, 2011 | 8.607 | 8.619 | 8.545 | 8.576 | 22,479 | +0.00(+0.03%) |
Oct 26, 2011 | 8.557 | 8.573 | 8.506 | 8.573 | 18,020 | +0.07(+0.80%) |
Oct 25, 2011 | 8.528 | 8.540 | 8.506 | 8.506 | 12,760 | -0.02(-0.26%) |
Oct 24, 2011 | 8.466 | 8.528 | 8.466 | 8.528 | 10,510 | +0.03(+0.40%) |
Oct 21, 2011 | 8.472 | 8.517 | 8.455 | 8.494 | 19,598 | +0.03(+0.40%) |
Oct 20, 2011 | 8.393 | 8.461 | 8.393 | 8.461 | 10,448 | +0.05(+0.54%) |
Oct 19, 2011 | 8.393 | 8.416 | 8.387 | 8.415 | 7,555 | +0.04(+0.47%) |
Oct 18, 2011 | 8.455 | 8.455 | 8.376 | 8.376 | 14,316 | -0.07(-0.80%) |
Oct 17, 2011 | 8.461 | 8.477 | 8.427 | 8.444 | 17,774 | -0.01(-0.07%) |
Oct 14, 2011 | 8.455 | 8.477 | 8.427 | 8.449 | 20,522 | -0.01(-0.07%) |
Oct 13, 2011 | 8.449 | 8.463 | 8.370 | 8.455 | 21,036 | +0.02(+0.20%) |
Oct 12, 2011 | 8.528 | 8.528 | 8.399 | 8.438 | 23,571 | +0.02(+0.19%) |
Oct 11, 2011 | 8.444 | 8.478 | 8.422 | 8.422 | 21,757 | +0.01(+0.13%) |
Oct 10, 2011 | 8.489 | 8.529 | 8.411 | 8.411 | 15,107 | -0.03(-0.40%) |
Oct 07, 2011 | 8.506 | 8.506 | 8.422 | 8.444 | 15,103 | -0.02(-0.18%) |
Oct 06, 2011 | 8.478 | 8.484 | 8.422 | 8.460 | 34,843 | +0.03(+0.38%) |
Oct 05, 2011 | 8.427 | 8.478 | 8.422 | 8.427 | 19,999 | +0.04(+0.47%) |
Oct 04, 2011 | 8.568 | 8.568 | 8.388 | 8.388 | 31,842 | -0.15(-1.71%) |
Oct 03, 2011 | 8.630 | 8.663 | 8.523 | 8.534 | 56,232 | -0.04(-0.52%) |
Sep 30, 2011 | 8.641 | 8.641 | 8.529 | 8.579 | 40,811 | +0.02(+0.26%) |
Sep 29, 2011 | 8.523 | 8.573 | 8.512 | 8.557 | 14,056 | +0.04(+0.46%) |
Sep 28, 2011 | 8.444 | 8.540 | 8.444 | 8.517 | 16,850 | +0.03(+0.33%) |
Sep 27, 2011 | 8.444 | 8.489 | 8.427 | 8.489 | 21,641 | +0.06(+0.67%) |
Sep 26, 2011 | 8.377 | 8.467 | 8.377 | 8.433 | 48,082 | +0.03(+0.33%) |
Sep 23, 2011 | 8.450 | 8.467 | 8.354 | 8.405 | 47,660 | -0.04(-0.53%) |
Sep 22, 2011 | 8.371 | 8.467 | 8.371 | 8.450 | 11,471 | +0.03(+0.33%) |
Sep 21, 2011 | 8.405 | 8.444 | 8.377 | 8.422 | 17,362 | -0.01(-0.07%) |
Sep 20, 2011 | 8.467 | 8.540 | 8.383 | 8.427 | 37,190 | -0.03(-0.40%) |
Sep 19, 2011 | 8.506 | 8.512 | 8.461 | 8.461 | 11,600 | -0.01(-0.13%) |
Sep 16, 2011 | 8.573 | 8.573 | 8.472 | 8.472 | 22,028 | -0.05(-0.59%) |
Sep 15, 2011 | 8.652 | 8.652 | 8.517 | 8.523 | 30,930 | -0.13(-1.49%) |
Sep 14, 2011 | 8.590 | 8.663 | 8.585 | 8.652 | 26,593 | +0.04(+0.46%) |
Sep 13, 2011 | 8.439 | 8.613 | 8.422 | 8.613 | 50,548 | +0.17(+2.05%) |
Sep 12, 2011 | 8.445 | 8.473 | 8.395 | 8.440 | 57,901 | -0.01(-0.12%) |
Sep 09, 2011 | 8.384 | 8.456 | 8.384 | 8.449 | 6,838 | +0.02(+0.25%) |
Sep 08, 2011 | 8.384 | 8.456 | 8.378 | 8.428 | 38,787 | -0.02(-0.26%) |
Sep 07, 2011 | 8.339 | 8.473 | 8.339 | 8.451 | 98,683 | +0.12(+1.41%) |
Sep 06, 2011 | 8.233 | 8.356 | 8.233 | 8.333 | 37,178 | +0.02(+0.20%) |
Sep 02, 2011 | 8.261 | 8.345 | 8.261 | 8.317 | 20,909 | +0.01(+0.13%) |