Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 8.942 | 9.409 | 8.826 | 9.023 | 1,383,134 | +0.38(+4.39%) |
Nov 29, 2011 | 8.298 | 8.718 | 8.230 | 8.644 | 272,086 | +0.37(+4.42%) |
Nov 28, 2011 | 8.528 | 8.535 | 8.075 | 8.278 | 214,358 | -0.03(-0.41%) |
Nov 25, 2011 | 8.373 | 8.603 | 8.312 | 8.312 | 32,636 | -0.07(-0.89%) |
Nov 23, 2011 | 8.535 | 8.627 | 8.298 | 8.386 | 121,430 | -0.26(-2.98%) |
Nov 22, 2011 | 8.684 | 8.718 | 8.542 | 8.644 | 120,714 | -0.03(-0.39%) |
Nov 21, 2011 | 9.145 | 9.158 | 8.467 | 8.677 | 142,593 | -0.22(-2.44%) |
Nov 18, 2011 | 8.908 | 9.023 | 8.847 | 8.894 | 199,662 | +0.03(+0.31%) |
Nov 17, 2011 | 8.718 | 9.120 | 8.596 | 8.867 | 162,676 | +0.15(+1.71%) |
Nov 16, 2011 | 8.623 | 9.280 | 8.623 | 8.718 | 263,254 | -0.05(-0.62%) |
Nov 15, 2011 | 8.623 | 8.806 | 8.576 | 8.772 | 144,998 | +0.15(+1.73%) |
Nov 14, 2011 | 8.447 | 8.644 | 8.264 | 8.623 | 200,426 | +0.11(+1.27%) |
Nov 11, 2011 | 8.501 | 8.603 | 8.427 | 8.515 | 237,730 | +0.21(+2.53%) |
Nov 10, 2011 | 8.129 | 8.400 | 8.095 | 8.305 | 176,446 | +0.20(+2.42%) |
Nov 09, 2011 | 8.278 | 8.400 | 8.095 | 8.108 | 270,535 | -0.35(-4.09%) |
Nov 08, 2011 | 8.379 | 8.515 | 8.163 | 8.454 | 548,397 | +0.22(+2.63%) |
Nov 07, 2011 | 8.406 | 8.576 | 8.142 | 8.237 | 160,182 | -0.16(-1.94%) |
Nov 04, 2011 | 8.190 | 8.501 | 8.190 | 8.400 | 103,366 | +0.06(+0.73%) |
Nov 03, 2011 | 8.400 | 8.542 | 8.264 | 8.339 | 206,692 | +0.12(+1.40%) |
Nov 02, 2011 | 8.108 | 8.325 | 7.919 | 8.224 | 91,320 | +0.38(+4.84%) |
Nov 01, 2011 | 7.865 | 8.386 | 7.790 | 7.844 | 109,187 | -0.41(-5.00%) |
Oct 31, 2011 | 8.129 | 8.359 | 7.946 | 8.257 | 106,475 | +0.09(+1.08%) |
Oct 28, 2011 | 7.390 | 8.793 | 7.390 | 8.169 | 149,858 | -0.09(-1.07%) |
Oct 27, 2011 | 7.790 | 8.705 | 7.743 | 8.257 | 308,544 | +0.59(+7.69%) |
Oct 26, 2011 | 7.614 | 7.675 | 7.451 | 7.668 | 63,834 | +0.25(+3.38%) |
Oct 25, 2011 | 7.594 | 7.668 | 7.377 | 7.417 | 51,131 | -0.31(-4.03%) |
Oct 24, 2011 | 7.621 | 7.736 | 7.506 | 7.729 | 114,720 | +0.12(+1.51%) |
Oct 21, 2011 | 7.621 | 7.621 | 7.387 | 7.614 | 58,150 | +0.14(+1.90%) |
Oct 20, 2011 | 7.404 | 7.499 | 7.207 | 7.472 | 41,664 | +0.08(+1.10%) |
Oct 19, 2011 | 7.397 | 7.621 | 7.336 | 7.390 | 51,984 | -0.06(-0.82%) |
Oct 18, 2011 | 7.289 | 7.553 | 7.160 | 7.451 | 113,228 | +0.24(+3.29%) |
Oct 17, 2011 | 7.614 | 7.634 | 7.201 | 7.214 | 80,127 | -0.51(-6.58%) |
Oct 14, 2011 | 7.885 | 7.939 | 7.634 | 7.722 | 108,300 | -0.03(-0.35%) |
Oct 13, 2011 | 7.546 | 7.790 | 7.519 | 7.749 | 63,449 | +0.09(+1.24%) |
Oct 12, 2011 | 7.661 | 7.783 | 7.600 | 7.655 | 108,735 | +0.08(+1.07%) |
Oct 11, 2011 | 7.458 | 7.824 | 7.400 | 7.573 | 125,438 | +0.00(+0.00%) |
Oct 10, 2011 | 7.492 | 7.594 | 7.255 | 7.573 | 132,314 | +0.26(+3.61%) |
Oct 07, 2011 | 7.363 | 7.566 | 7.187 | 7.309 | 157,575 | -0.01(-0.19%) |
Oct 06, 2011 | 7.316 | 7.397 | 7.221 | 7.323 | 98,239 | +0.01(+0.09%) |
Oct 05, 2011 | 7.411 | 7.472 | 7.221 | 7.316 | 120,688 | -0.17(-2.26%) |
Oct 04, 2011 | 6.347 | 7.573 | 6.347 | 7.485 | 159,126 | +1.08(+16.81%) |
Oct 03, 2011 | 6.869 | 7.092 | 6.401 | 6.408 | 167,147 | -0.58(-8.33%) |
Sep 30, 2011 | 6.977 | 7.187 | 6.930 | 6.991 | 105,083 | -0.18(-2.55%) |
Sep 29, 2011 | 7.119 | 7.262 | 6.997 | 7.174 | 338,872 | +0.26(+3.82%) |
Sep 28, 2011 | 7.004 | 7.140 | 6.828 | 6.909 | 133,095 | -0.14(-1.92%) |
Sep 27, 2011 | 7.268 | 7.377 | 6.909 | 7.045 | 145,912 | -0.06(-0.86%) |
Sep 26, 2011 | 7.221 | 7.268 | 6.740 | 7.106 | 308,681 | +0.01(+0.19%) |
Sep 23, 2011 | 6.801 | 7.106 | 6.794 | 7.092 | 121,735 | +0.32(+4.70%) |
Sep 22, 2011 | 6.666 | 6.882 | 6.415 | 6.774 | 233,773 | -0.03(-0.50%) |
Sep 21, 2011 | 7.228 | 7.228 | 6.774 | 6.808 | 138,129 | -0.41(-5.63%) |
Sep 20, 2011 | 7.221 | 7.343 | 7.113 | 7.214 | 176,482 | -0.03(-0.37%) |
Sep 19, 2011 | 7.451 | 7.451 | 7.119 | 7.241 | 118,557 | -0.37(-4.81%) |
Sep 16, 2011 | 7.709 | 7.736 | 7.458 | 7.607 | 109,679 | -0.08(-1.06%) |
Sep 15, 2011 | 7.661 | 7.709 | 7.451 | 7.688 | 109,606 | +0.12(+1.52%) |
Sep 14, 2011 | 7.472 | 7.716 | 7.316 | 7.573 | 87,835 | +0.20(+2.76%) |
Sep 13, 2011 | 7.424 | 7.607 | 7.248 | 7.370 | 85,755 | +0.01(+0.09%) |
Sep 12, 2011 | 7.119 | 7.390 | 7.119 | 7.363 | 90,995 | +0.11(+1.49%) |
Sep 09, 2011 | 7.316 | 7.404 | 7.201 | 7.255 | 156,344 | -0.22(-2.90%) |
Sep 08, 2011 | 7.702 | 7.881 | 7.417 | 7.472 | 87,006 | -0.35(-4.50%) |
Sep 07, 2011 | 7.702 | 7.953 | 7.675 | 7.824 | 177,152 | +0.30(+3.96%) |
Sep 06, 2011 | 7.140 | 7.648 | 7.140 | 7.526 | 158,570 | +0.11(+1.46%) |
Sep 02, 2011 | 7.451 | 7.648 | 7.411 | 7.417 | 278,604 | -0.31(-4.03%) |