Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 7.848 | 8.179 | 7.761 | 8.159 | 22,747,868 | +0.59(+7.75%) |
Nov 29, 2011 | 7.673 | 7.761 | 7.525 | 7.572 | 14,853,129 | -0.09(-1.23%) |
Nov 28, 2011 | 7.666 | 7.720 | 7.538 | 7.666 | 16,993,536 | +0.26(+3.56%) |
Nov 25, 2011 | 7.349 | 7.558 | 7.349 | 7.403 | 5,094,510 | +0.02(+0.27%) |
Nov 23, 2011 | 7.579 | 7.626 | 7.369 | 7.383 | 19,537,730 | -0.28(-3.61%) |
Nov 22, 2011 | 7.720 | 7.788 | 7.599 | 7.660 | 14,818,066 | -0.11(-1.48%) |
Nov 21, 2011 | 7.889 | 7.889 | 7.707 | 7.774 | 18,018,272 | -0.25(-3.11%) |
Nov 18, 2011 | 8.058 | 8.098 | 7.931 | 8.024 | 15,342,915 | +0.05(+0.68%) |
Nov 17, 2011 | 8.071 | 8.216 | 7.919 | 7.970 | 24,866,900 | -0.11(-1.42%) |
Nov 16, 2011 | 7.956 | 8.307 | 7.929 | 8.085 | 22,488,710 | +0.01(+0.17%) |
Nov 15, 2011 | 7.963 | 8.118 | 7.916 | 8.071 | 22,103,874 | +0.06(+0.76%) |
Nov 14, 2011 | 8.152 | 8.274 | 7.977 | 8.010 | 22,111,354 | -0.21(-2.55%) |
Nov 11, 2011 | 8.233 | 8.311 | 8.152 | 8.220 | 15,190,695 | +0.11(+1.42%) |
Nov 10, 2011 | 8.112 | 8.179 | 7.977 | 8.105 | 20,179,548 | +0.19(+2.39%) |
Nov 09, 2011 | 8.152 | 8.233 | 7.889 | 7.916 | 32,325,040 | -0.51(-6.08%) |
Nov 08, 2011 | 8.355 | 8.456 | 8.132 | 8.429 | 28,361,536 | +0.16(+1.96%) |
Nov 07, 2011 | 8.098 | 8.294 | 8.037 | 8.267 | 21,362,750 | +0.16(+2.00%) |
Nov 04, 2011 | 7.990 | 8.172 | 7.896 | 8.105 | 23,227,754 | +0.00(+0.00%) |
Nov 03, 2011 | 8.085 | 8.132 | 7.848 | 8.105 | 35,028,008 | +0.12(+1.52%) |
Nov 02, 2011 | 7.848 | 8.098 | 7.821 | 7.983 | 23,755,612 | +0.30(+3.86%) |
Nov 01, 2011 | 7.774 | 8.071 | 7.660 | 7.687 | 38,750,312 | -0.42(-5.16%) |
Oct 31, 2011 | 8.166 | 8.388 | 8.085 | 8.105 | 22,483,722 | -0.20(-2.44%) |
Oct 28, 2011 | 8.368 | 8.415 | 8.199 | 8.307 | 21,870,838 | -0.12(-1.44%) |
Oct 27, 2011 | 8.490 | 8.598 | 8.220 | 8.429 | 35,697,604 | +0.33(+4.08%) |
Oct 26, 2011 | 8.031 | 8.172 | 7.916 | 8.098 | 44,129,712 | +0.21(+2.65%) |
Oct 25, 2011 | 8.024 | 8.098 | 7.848 | 7.889 | 31,290,526 | -0.22(-2.66%) |
Oct 24, 2011 | 7.896 | 8.193 | 7.889 | 8.105 | 23,748,724 | +0.24(+3.00%) |
Oct 21, 2011 | 7.990 | 8.064 | 7.761 | 7.869 | 42,789,740 | +0.02(+0.26%) |
Oct 20, 2011 | 7.592 | 7.934 | 7.504 | 7.848 | 47,676,248 | +0.65(+9.10%) |
Oct 19, 2011 | 7.565 | 7.599 | 7.174 | 7.194 | 31,041,976 | -0.37(-4.91%) |
Oct 18, 2011 | 7.214 | 7.639 | 7.160 | 7.565 | 28,647,682 | +0.40(+5.56%) |
Oct 17, 2011 | 7.518 | 7.565 | 7.140 | 7.167 | 23,615,232 | -0.49(-6.35%) |
Oct 14, 2011 | 7.714 | 7.835 | 7.437 | 7.653 | 18,580,306 | +0.07(+0.98%) |
Oct 13, 2011 | 7.666 | 7.693 | 7.383 | 7.579 | 20,299,512 | -0.19(-2.43%) |
Oct 12, 2011 | 7.430 | 7.896 | 7.417 | 7.768 | 35,524,400 | +0.40(+5.50%) |
Oct 11, 2011 | 7.349 | 7.444 | 7.231 | 7.363 | 29,010,208 | -0.04(-0.55%) |
Oct 10, 2011 | 7.282 | 7.450 | 7.214 | 7.403 | 19,878,032 | +0.26(+3.69%) |
Oct 07, 2011 | 7.552 | 7.552 | 7.045 | 7.140 | 28,032,600 | -0.36(-4.77%) |
Oct 06, 2011 | 7.363 | 7.511 | 6.964 | 7.498 | 28,815,990 | +0.33(+4.56%) |
Oct 05, 2011 | 7.147 | 7.244 | 6.897 | 7.170 | 30,744,344 | -0.01(-0.14%) |
Oct 04, 2011 | 6.526 | 7.191 | 6.479 | 7.180 | 37,192,296 | +0.57(+8.57%) |
Oct 03, 2011 | 6.789 | 7.005 | 6.614 | 6.614 | 22,227,186 | -0.20(-2.97%) |
Sep 30, 2011 | 6.958 | 7.045 | 6.816 | 6.816 | 23,690,414 | -0.24(-3.44%) |
Sep 29, 2011 | 6.991 | 7.147 | 6.786 | 7.059 | 27,170,694 | +0.25(+3.67%) |
Sep 28, 2011 | 7.032 | 7.113 | 6.796 | 6.809 | 17,388,044 | -0.19(-2.70%) |
Sep 27, 2011 | 7.239 | 7.380 | 6.918 | 6.998 | 25,376,312 | -0.05(-0.67%) |
Sep 26, 2011 | 6.657 | 7.058 | 6.630 | 7.045 | 22,859,046 | +0.46(+6.91%) |
Sep 23, 2011 | 6.389 | 6.603 | 6.362 | 6.590 | 20,880,590 | +0.16(+2.50%) |
Sep 22, 2011 | 6.375 | 6.483 | 6.239 | 6.429 | 43,680,380 | -0.11(-1.74%) |
Sep 21, 2011 | 6.991 | 7.032 | 6.536 | 6.543 | 21,333,940 | -0.41(-5.88%) |
Sep 20, 2011 | 7.052 | 7.186 | 6.938 | 6.951 | 18,184,602 | -0.06(-0.86%) |
Sep 19, 2011 | 7.025 | 7.105 | 6.904 | 7.012 | 19,002,136 | -0.13(-1.87%) |
Sep 16, 2011 | 7.186 | 7.206 | 6.931 | 7.146 | 19,894,878 | -0.02(-0.28%) |
Sep 15, 2011 | 7.139 | 7.233 | 7.038 | 7.166 | 18,412,800 | +0.13(+1.81%) |
Sep 14, 2011 | 6.991 | 7.166 | 6.865 | 7.038 | 22,224,140 | +0.11(+1.55%) |
Sep 13, 2011 | 6.717 | 7.058 | 6.683 | 6.931 | 26,114,482 | +0.28(+4.23%) |
Sep 12, 2011 | 6.469 | 6.750 | 6.409 | 6.650 | 21,964,600 | +0.08(+1.22%) |
Sep 09, 2011 | 6.750 | 6.868 | 6.570 | 6.570 | 19,377,402 | -0.21(-3.06%) |
Sep 08, 2011 | 6.945 | 6.971 | 6.717 | 6.777 | 19,478,330 | -0.22(-3.16%) |
Sep 07, 2011 | 6.724 | 7.018 | 6.657 | 6.998 | 21,621,280 | +0.47(+7.18%) |
Sep 06, 2011 | 6.241 | 6.596 | 6.235 | 6.529 | 21,869,106 | +0.09(+1.35%) |
Sep 02, 2011 | 6.690 | 6.744 | 6.416 | 6.442 | 18,400,630 | -0.38(-5.50%) |