Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 8.080 | 8.280 | 8.070 | 8.250 | 94,641 | +0.50(+6.45%) |
Nov 29, 2011 | 7.760 | 7.890 | 7.700 | 7.750 | 114,080 | -0.01(-0.13%) |
Nov 28, 2011 | 7.870 | 7.890 | 7.720 | 7.760 | 172,617 | +0.27(+3.60%) |
Nov 25, 2011 | 7.460 | 7.660 | 7.460 | 7.490 | 102,843 | +0.03(+0.40%) |
Nov 23, 2011 | 7.550 | 7.550 | 7.350 | 7.460 | 70,846 | +0.07(+0.95%) |
Nov 22, 2011 | 7.460 | 7.570 | 7.380 | 7.390 | 1,134,389 | -0.34(-4.40%) |
Nov 21, 2011 | 7.700 | 7.780 | 7.620 | 7.730 | 224,783 | -0.20(-2.52%) |
Nov 18, 2011 | 7.930 | 7.990 | 7.900 | 7.930 | 77,221 | -0.08(-1.00%) |
Nov 17, 2011 | 8.180 | 8.190 | 7.960 | 8.010 | 65,089 | -0.30(-3.61%) |
Nov 16, 2011 | 8.390 | 8.490 | 8.290 | 8.310 | 484,779 | -0.44(-5.03%) |
Nov 15, 2011 | 8.770 | 8.900 | 8.560 | 8.750 | 175,310 | -0.22(-2.45%) |
Nov 14, 2011 | 9.130 | 9.150 | 8.930 | 8.970 | 101,606 | -0.12(-1.32%) |
Nov 11, 2011 | 9.030 | 9.220 | 9.000 | 9.090 | 207,900 | +0.27(+3.06%) |
Nov 10, 2011 | 8.880 | 8.900 | 8.650 | 8.820 | 1,586,027 | +0.17(+1.97%) |
Nov 09, 2011 | 8.870 | 8.975 | 8.580 | 8.650 | 2,023,964 | -0.70(-7.49%) |
Nov 08, 2011 | 9.250 | 9.370 | 9.130 | 9.350 | 1,191,814 | +0.39(+4.35%) |
Nov 07, 2011 | 8.970 | 9.000 | 8.820 | 8.960 | 295,794 | -0.01(-0.11%) |
Nov 04, 2011 | 8.910 | 9.060 | 8.900 | 8.970 | 360,224 | -0.07(-0.77%) |
Nov 03, 2011 | 8.720 | 9.080 | 8.600 | 9.040 | 153,391 | +0.61(+7.24%) |
Nov 02, 2011 | 8.300 | 8.560 | 8.280 | 8.430 | 137,095 | +0.12(+1.40%) |
Nov 01, 2011 | 7.990 | 8.400 | 7.990 | 8.314 | 43,970 | -0.71(-7.83%) |
Oct 31, 2011 | 9.170 | 9.200 | 8.970 | 9.020 | 29,753 | -0.30(-3.22%) |
Oct 28, 2011 | 9.280 | 9.360 | 9.220 | 9.320 | 147,981 | -0.08(-0.85%) |
Oct 27, 2011 | 9.320 | 9.550 | 9.260 | 9.400 | 62,096 | +0.49(+5.50%) |
Oct 26, 2011 | 9.000 | 9.000 | 8.690 | 8.910 | 93,326 | +0.00(+0.00%) |
Oct 25, 2011 | 8.930 | 9.030 | 8.780 | 8.910 | 139,404 | +0.19(+2.18%) |
Oct 24, 2011 | 8.580 | 8.780 | 8.580 | 8.720 | 105,910 | +0.24(+2.83%) |
Oct 21, 2011 | 8.320 | 8.520 | 8.320 | 8.480 | 49,599 | +0.28(+3.41%) |
Oct 20, 2011 | 8.160 | 8.240 | 8.030 | 8.200 | 61,659 | +0.11(+1.36%) |
Oct 19, 2011 | 8.270 | 8.290 | 8.060 | 8.090 | 123,120 | -0.34(-4.03%) |
Oct 18, 2011 | 8.260 | 8.510 | 8.150 | 8.430 | 30,813 | +0.13(+1.57%) |
Oct 17, 2011 | 8.460 | 8.470 | 8.210 | 8.300 | 22,046 | -0.18(-2.12%) |
Oct 14, 2011 | 8.610 | 8.630 | 8.330 | 8.480 | 292,429 | -0.29(-3.31%) |
Oct 13, 2011 | 8.730 | 8.810 | 8.600 | 8.770 | 27,450 | +0.07(+0.80%) |
Oct 12, 2011 | 8.560 | 8.770 | 8.530 | 8.700 | 25,402 | +0.46(+5.58%) |
Oct 11, 2011 | 8.180 | 8.320 | 8.170 | 8.240 | 30,589 | +0.04(+0.49%) |
Oct 10, 2011 | 7.980 | 8.320 | 7.980 | 8.200 | 45,859 | +0.53(+6.91%) |
Oct 07, 2011 | 7.830 | 7.830 | 7.590 | 7.670 | 29,623 | +0.00(+0.00%) |
Oct 06, 2011 | 7.350 | 7.700 | 7.320 | 7.670 | 240,842 | +0.35(+4.78%) |
Oct 05, 2011 | 7.230 | 7.360 | 7.210 | 7.320 | 283,401 | +0.30(+4.27%) |
Oct 04, 2011 | 6.700 | 7.020 | 6.630 | 7.020 | 134,258 | +0.06(+0.86%) |
Oct 03, 2011 | 7.090 | 7.230 | 6.940 | 6.960 | 109,158 | -0.43(-5.82%) |
Sep 30, 2011 | 7.500 | 7.550 | 7.380 | 7.390 | 44,362 | -0.43(-5.50%) |
Sep 29, 2011 | 7.990 | 7.990 | 7.740 | 7.820 | 37,633 | -0.06(-0.76%) |
Sep 28, 2011 | 8.170 | 8.170 | 7.880 | 7.880 | 26,739 | -0.25(-3.08%) |
Sep 27, 2011 | 8.140 | 8.400 | 8.110 | 8.130 | 37,514 | +0.23(+2.91%) |
Sep 26, 2011 | 7.820 | 7.900 | 7.680 | 7.900 | 113,260 | -0.01(-0.13%) |
Sep 23, 2011 | 7.630 | 7.960 | 7.620 | 7.910 | 42,219 | -0.01(-0.13%) |
Sep 22, 2011 | 8.000 | 8.000 | 7.720 | 7.920 | 249,011 | -0.29(-3.53%) |
Sep 21, 2011 | 8.460 | 8.520 | 8.170 | 8.210 | 81,891 | -0.32(-3.75%) |
Sep 20, 2011 | 8.480 | 8.750 | 8.460 | 8.530 | 41,876 | +0.32(+3.90%) |
Sep 19, 2011 | 8.180 | 8.280 | 8.100 | 8.210 | 164,627 | -0.38(-4.42%) |
Sep 16, 2011 | 8.640 | 8.730 | 8.500 | 8.590 | 107,980 | -0.20(-2.28%) |
Sep 15, 2011 | 8.760 | 8.840 | 8.680 | 8.790 | 424,522 | +0.04(+0.48%) |
Sep 14, 2011 | 8.330 | 8.780 | 8.330 | 8.748 | 181,424 | +0.60(+7.34%) |
Sep 13, 2011 | 8.000 | 8.210 | 8.000 | 8.150 | 70,384 | +0.28(+3.56%) |
Sep 12, 2011 | 7.630 | 7.870 | 7.610 | 7.870 | 34,522 | +0.31(+4.10%) |
Sep 09, 2011 | 7.660 | 7.710 | 7.480 | 7.560 | 79,993 | -0.14(-1.82%) |
Sep 08, 2011 | 7.690 | 7.930 | 7.670 | 7.700 | 8,692 | -0.17(-2.16%) |
Sep 07, 2011 | 7.650 | 7.930 | 7.630 | 7.870 | 64,055 | +0.64(+8.85%) |
Sep 06, 2011 | 6.980 | 7.310 | 6.980 | 7.230 | 49,096 | -0.80(-9.96%) |
Sep 02, 2011 | 7.990 | 8.080 | 7.950 | 8.030 | 21,917 | -0.18(-2.19%) |