Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 8.136 | 8.234 | 8.061 | 8.090 | 61,301 | -0.06(-0.78%) |
Nov 29, 2011 | 8.389 | 8.395 | 8.153 | 8.153 | 40,594 | -0.15(-1.80%) |
Nov 28, 2011 | 8.631 | 8.786 | 8.211 | 8.303 | 54,297 | -0.10(-1.17%) |
Nov 25, 2011 | 8.343 | 8.424 | 8.343 | 8.401 | 16,377 | +0.11(+1.32%) |
Nov 23, 2011 | 8.401 | 8.402 | 8.245 | 8.291 | 13,714 | -0.07(-0.89%) |
Nov 22, 2011 | 8.338 | 8.392 | 8.205 | 8.366 | 21,021 | +0.05(+0.55%) |
Nov 21, 2011 | 8.291 | 8.412 | 8.263 | 8.320 | 24,055 | -0.10(-1.16%) |
Nov 18, 2011 | 8.447 | 8.470 | 8.349 | 8.418 | 24,823 | -0.05(-0.54%) |
Nov 17, 2011 | 8.648 | 8.666 | 8.453 | 8.464 | 49,142 | -0.17(-2.00%) |
Nov 16, 2011 | 8.637 | 8.781 | 8.637 | 8.637 | 21,775 | -0.14(-1.57%) |
Nov 15, 2011 | 8.735 | 8.787 | 8.683 | 8.775 | 7,714 | -0.05(-0.52%) |
Nov 14, 2011 | 8.677 | 8.850 | 8.677 | 8.821 | 20,276 | +0.15(+1.73%) |
Nov 11, 2011 | 8.746 | 8.815 | 8.666 | 8.671 | 22,711 | -0.01(-0.07%) |
Nov 10, 2011 | 8.861 | 8.867 | 8.648 | 8.677 | 21,868 | -0.09(-0.99%) |
Nov 09, 2011 | 8.781 | 8.902 | 8.752 | 8.764 | 31,160 | -0.07(-0.85%) |
Nov 08, 2011 | 8.936 | 9.057 | 8.838 | 8.838 | 40,153 | -0.15(-1.70%) |
Nov 07, 2011 | 8.935 | 9.138 | 8.822 | 8.991 | 34,241 | +0.08(+0.89%) |
Nov 04, 2011 | 8.682 | 8.952 | 8.675 | 8.912 | 25,657 | +0.21(+2.46%) |
Nov 03, 2011 | 8.607 | 8.737 | 8.607 | 8.698 | 31,071 | +0.09(+1.05%) |
Nov 02, 2011 | 8.376 | 8.670 | 8.365 | 8.607 | 77,607 | +0.29(+3.46%) |
Nov 01, 2011 | 8.568 | 8.591 | 8.320 | 8.320 | 52,388 | -0.34(-3.91%) |
Oct 31, 2011 | 8.404 | 8.743 | 8.404 | 8.658 | 70,885 | +0.15(+1.80%) |
Oct 28, 2011 | 8.421 | 8.596 | 8.404 | 8.505 | 28,208 | +0.10(+1.24%) |
Oct 27, 2011 | 8.421 | 8.421 | 8.371 | 8.401 | 16,454 | +0.06(+0.70%) |
Oct 26, 2011 | 8.320 | 8.489 | 8.280 | 8.342 | 39,474 | +0.09(+1.09%) |
Oct 25, 2011 | 8.252 | 8.309 | 8.179 | 8.252 | 35,182 | +0.03(+0.41%) |
Oct 24, 2011 | 8.263 | 8.269 | 8.162 | 8.218 | 22,786 | -0.04(-0.48%) |
Oct 21, 2011 | 8.309 | 8.337 | 8.179 | 8.258 | 24,618 | +0.01(+0.14%) |
Oct 20, 2011 | 8.348 | 8.348 | 8.201 | 8.246 | 22,676 | +0.02(+0.27%) |
Oct 19, 2011 | 8.151 | 8.303 | 8.122 | 8.224 | 26,742 | +0.11(+1.39%) |
Oct 18, 2011 | 8.072 | 8.173 | 7.981 | 8.111 | 56,746 | -0.03(-0.35%) |
Oct 17, 2011 | 8.139 | 8.190 | 8.010 | 8.140 | 61,377 | -0.04(-0.48%) |
Oct 14, 2011 | 8.207 | 8.218 | 8.060 | 8.179 | 30,560 | -0.01(-0.07%) |
Oct 13, 2011 | 8.089 | 8.241 | 8.089 | 8.184 | 21,249 | +0.04(+0.48%) |
Oct 12, 2011 | 8.089 | 8.145 | 7.987 | 8.145 | 40,364 | +0.12(+1.48%) |
Oct 11, 2011 | 7.897 | 8.105 | 7.807 | 8.026 | 61,889 | +0.00(+0.00%) |
Oct 10, 2011 | 8.263 | 8.345 | 7.908 | 8.026 | 70,310 | -0.14(-1.66%) |
Oct 07, 2011 | 8.179 | 8.269 | 8.162 | 8.162 | 30,199 | -0.02(-0.28%) |
Oct 06, 2011 | 7.970 | 8.263 | 7.970 | 8.184 | 55,609 | +0.23(+2.91%) |
Oct 05, 2011 | 7.434 | 8.055 | 7.389 | 7.953 | 65,773 | +0.49(+6.58%) |
Oct 04, 2011 | 7.587 | 7.587 | 6.915 | 7.462 | 301,394 | -0.12(-1.64%) |
Oct 03, 2011 | 8.241 | 8.376 | 7.107 | 7.587 | 426,586 | -0.70(-8.44%) |
Sep 30, 2011 | 8.354 | 8.433 | 8.224 | 8.286 | 56,852 | -0.15(-1.74%) |
Sep 29, 2011 | 8.421 | 8.495 | 8.325 | 8.433 | 39,122 | -0.01(-0.07%) |
Sep 28, 2011 | 8.630 | 8.647 | 8.421 | 8.438 | 40,439 | -0.14(-1.64%) |
Sep 27, 2011 | 8.579 | 8.720 | 8.517 | 8.579 | 24,731 | +0.06(+0.73%) |
Sep 26, 2011 | 8.466 | 8.539 | 8.450 | 8.517 | 19,856 | +0.04(+0.47%) |
Sep 23, 2011 | 8.478 | 8.677 | 8.478 | 8.478 | 55,437 | -0.03(-0.33%) |
Sep 22, 2011 | 8.613 | 8.732 | 8.483 | 8.506 | 32,966 | -0.18(-2.08%) |
Sep 21, 2011 | 8.630 | 8.686 | 8.585 | 8.686 | 41,068 | +0.14(+1.59%) |
Sep 20, 2011 | 8.799 | 8.799 | 8.529 | 8.551 | 48,686 | -0.23(-2.57%) |
Sep 19, 2011 | 8.822 | 8.861 | 8.591 | 8.777 | 57,111 | -0.09(-1.02%) |
Sep 16, 2011 | 8.562 | 8.974 | 8.562 | 8.867 | 75,272 | +0.40(+4.73%) |
Sep 15, 2011 | 8.788 | 8.788 | 8.466 | 8.466 | 72,285 | -0.33(-3.72%) |
Sep 14, 2011 | 8.613 | 8.799 | 8.410 | 8.794 | 100,309 | +0.24(+2.77%) |
Sep 13, 2011 | 8.918 | 8.963 | 8.461 | 8.557 | 129,900 | -0.39(-4.35%) |
Sep 12, 2011 | 9.160 | 9.211 | 8.799 | 8.946 | 107,487 | -0.24(-2.58%) |
Sep 09, 2011 | 9.256 | 9.335 | 9.166 | 9.183 | 62,912 | -0.10(-1.03%) |
Sep 08, 2011 | 9.414 | 9.448 | 9.279 | 9.279 | 64,949 | -0.17(-1.79%) |
Sep 07, 2011 | 9.470 | 9.470 | 9.403 | 9.448 | 34,987 | +0.05(+0.54%) |
Sep 06, 2011 | 9.307 | 9.442 | 9.307 | 9.397 | 38,668 | +0.03(+0.36%) |
Sep 02, 2011 | 9.442 | 9.493 | 9.307 | 9.363 | 28,105 | -0.08(-0.90%) |