Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 8.152 | 8.179 | 7.961 | 8.043 | 241,820 | +0.08(+1.03%) |
Nov 29, 2011 | 7.997 | 8.152 | 7.697 | 7.961 | 327,046 | -0.06(-0.79%) |
Nov 28, 2011 | 7.843 | 8.097 | 7.434 | 8.024 | 167,662 | +0.44(+5.75%) |
Nov 25, 2011 | 7.986 | 7.986 | 7.361 | 7.588 | 82,146 | -0.41(-5.11%) |
Nov 23, 2011 | 8.270 | 8.270 | 7.997 | 7.997 | 152,376 | -0.27(-3.30%) |
Nov 22, 2011 | 7.897 | 8.270 | 7.897 | 8.270 | 194,637 | +0.40(+5.08%) |
Nov 21, 2011 | 8.270 | 8.270 | 7.797 | 7.870 | 121,108 | -0.56(-6.68%) |
Nov 18, 2011 | 8.279 | 8.433 | 8.143 | 8.433 | 116,131 | +0.15(+1.75%) |
Nov 17, 2011 | 8.088 | 8.606 | 7.879 | 8.288 | 718,432 | +0.51(+6.54%) |
Nov 16, 2011 | 7.997 | 8.024 | 7.670 | 7.779 | 370,096 | -0.36(-4.46%) |
Nov 15, 2011 | 7.970 | 8.261 | 7.370 | 8.143 | 301,104 | +0.43(+5.54%) |
Nov 14, 2011 | 7.516 | 7.788 | 7.516 | 7.715 | 378,006 | +0.20(+2.66%) |
Nov 11, 2011 | 7.552 | 7.625 | 7.406 | 7.516 | 118,030 | -0.03(-0.36%) |
Nov 10, 2011 | 7.406 | 7.670 | 7.325 | 7.543 | 182,760 | +0.40(+5.60%) |
Nov 09, 2011 | 6.861 | 7.434 | 6.861 | 7.143 | 443,131 | -0.52(-6.76%) |
Nov 08, 2011 | 7.688 | 7.906 | 7.370 | 7.661 | 198,524 | -0.05(-0.71%) |
Nov 07, 2011 | 7.934 | 8.152 | 7.634 | 7.715 | 210,831 | -0.18(-2.30%) |
Nov 04, 2011 | 7.834 | 8.070 | 7.534 | 7.897 | 234,676 | -0.19(-2.30%) |
Nov 03, 2011 | 7.824 | 8.279 | 7.625 | 8.083 | 596,163 | +0.36(+4.65%) |
Nov 02, 2011 | 7.588 | 7.797 | 7.588 | 7.725 | 237,515 | +0.16(+2.16%) |
Nov 01, 2011 | 7.670 | 7.797 | 7.488 | 7.561 | 423,693 | -0.35(-4.37%) |
Oct 31, 2011 | 7.997 | 7.997 | 7.679 | 7.906 | 268,301 | -0.21(-2.58%) |
Oct 28, 2011 | 7.988 | 8.152 | 7.715 | 8.115 | 246,467 | +0.04(+0.45%) |
Oct 27, 2011 | 7.270 | 8.415 | 7.179 | 8.079 | 1,184,562 | +0.85(+11.68%) |
Oct 26, 2011 | 6.589 | 7.661 | 6.561 | 7.234 | 466,337 | +0.67(+10.25%) |
Oct 25, 2011 | 6.416 | 6.589 | 6.343 | 6.561 | 136,530 | +0.19(+3.00%) |
Oct 24, 2011 | 6.171 | 6.434 | 6.016 | 6.370 | 531,539 | +0.31(+5.10%) |
Oct 21, 2011 | 6.052 | 6.134 | 5.989 | 6.061 | 115,349 | +0.06(+1.06%) |
Oct 20, 2011 | 5.980 | 6.071 | 5.880 | 5.998 | 178,606 | -0.05(-0.75%) |
Oct 19, 2011 | 6.080 | 6.080 | 5.852 | 6.043 | 89,038 | +0.10(+1.68%) |
Oct 18, 2011 | 6.071 | 6.071 | 5.725 | 5.943 | 262,739 | -0.13(-2.10%) |
Oct 17, 2011 | 6.280 | 6.280 | 5.962 | 6.071 | 309,042 | -0.20(-3.19%) |
Oct 14, 2011 | 6.443 | 6.443 | 6.180 | 6.270 | 197,080 | -0.12(-1.85%) |
Oct 13, 2011 | 6.061 | 6.489 | 5.798 | 6.389 | 394,776 | +0.63(+10.88%) |
Oct 12, 2011 | 5.625 | 5.816 | 5.489 | 5.762 | 533,854 | +0.17(+3.09%) |
Oct 11, 2011 | 5.634 | 5.716 | 5.416 | 5.589 | 228,375 | +0.05(+0.82%) |
Oct 10, 2011 | 5.525 | 5.725 | 5.353 | 5.543 | 90,257 | +0.11(+2.01%) |
Oct 07, 2011 | 5.462 | 5.634 | 5.262 | 5.434 | 275,654 | -0.02(-0.33%) |
Oct 06, 2011 | 5.453 | 5.507 | 5.007 | 5.453 | 128,640 | +0.10(+1.87%) |
Oct 05, 2011 | 4.771 | 5.607 | 4.726 | 5.353 | 47,013 | +0.21(+4.06%) |
Oct 04, 2011 | 4.971 | 5.180 | 4.907 | 5.144 | 84,386 | +0.17(+3.47%) |
Oct 03, 2011 | 5.289 | 5.289 | 4.898 | 4.971 | 221,049 | -0.34(-6.34%) |
Sep 30, 2011 | 5.680 | 5.716 | 5.216 | 5.307 | 279,086 | -0.40(-7.01%) |
Sep 29, 2011 | 5.716 | 5.771 | 5.516 | 5.707 | 204,667 | +0.03(+0.48%) |
Sep 28, 2011 | 5.707 | 5.743 | 5.580 | 5.680 | 387,699 | -0.10(-1.73%) |
Sep 27, 2011 | 5.153 | 5.907 | 5.153 | 5.780 | 542,222 | +0.70(+13.77%) |
Sep 26, 2011 | 5.843 | 5.843 | 5.071 | 5.080 | 495,416 | -0.58(-10.27%) |
Sep 23, 2011 | 5.434 | 5.698 | 5.416 | 5.662 | 127,022 | +0.22(+4.01%) |
Sep 22, 2011 | 5.471 | 5.562 | 5.244 | 5.444 | 223,691 | -0.12(-2.12%) |
Sep 21, 2011 | 5.534 | 5.725 | 5.507 | 5.562 | 221,230 | +0.03(+0.49%) |
Sep 20, 2011 | 5.625 | 5.743 | 5.471 | 5.534 | 134,548 | -0.08(-1.46%) |
Sep 19, 2011 | 5.607 | 5.743 | 5.489 | 5.616 | 172,070 | -0.07(-1.28%) |
Sep 16, 2011 | 5.907 | 5.934 | 5.571 | 5.689 | 230,454 | -0.35(-5.86%) |
Sep 15, 2011 | 6.252 | 6.498 | 6.034 | 6.043 | 282,410 | -0.12(-1.99%) |
Sep 14, 2011 | 6.380 | 6.507 | 6.166 | 6.166 | 263,871 | -0.22(-3.49%) |
Sep 13, 2011 | 6.380 | 6.589 | 6.343 | 6.389 | 219,269 | +0.01(+0.14%) |
Sep 12, 2011 | 6.252 | 6.416 | 6.180 | 6.380 | 213,829 | -0.02(-0.28%) |
Sep 09, 2011 | 6.552 | 6.552 | 6.216 | 6.398 | 371,007 | -0.05(-0.84%) |
Sep 08, 2011 | 6.816 | 6.816 | 6.207 | 6.452 | 355,062 | +0.06(+1.00%) |
Sep 07, 2011 | 6.352 | 6.525 | 6.025 | 6.389 | 560,024 | +0.35(+5.87%) |
Sep 06, 2011 | 5.289 | 6.323 | 5.053 | 6.034 | 1,231,246 | +0.65(+12.16%) |
Sep 02, 2011 | 5.153 | 5.444 | 4.894 | 5.380 | 607,153 | -0.05(-1.00%) |