Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 8.584 | 8.724 | 8.584 | 8.652 | 149,047 | +0.07(+0.79%) |
Dec 29, 2011 | 8.512 | 8.694 | 8.469 | 8.584 | 219,654 | +0.17(+2.02%) |
Dec 28, 2011 | 8.512 | 8.547 | 8.360 | 8.414 | 160,034 | -0.10(-1.15%) |
Dec 27, 2011 | 8.512 | 8.545 | 8.467 | 8.512 | 159,186 | -0.03(-0.36%) |
Dec 23, 2011 | 8.484 | 8.621 | 8.438 | 8.543 | 279,017 | +0.21(+2.51%) |
Dec 21, 2011 | 8.261 | 8.377 | 8.185 | 8.333 | 144,168 | +0.12(+1.41%) |
Dec 20, 2011 | 8.122 | 8.235 | 8.080 | 8.218 | 119,922 | +0.18(+2.23%) |
Dec 19, 2011 | 8.076 | 8.146 | 8.021 | 8.039 | 123,569 | -0.04(-0.46%) |
Dec 16, 2011 | 7.982 | 8.076 | 7.965 | 8.076 | 116,953 | +0.09(+1.12%) |
Dec 15, 2011 | 8.076 | 8.126 | 7.912 | 7.986 | 229,399 | -0.05(-0.57%) |
Dec 14, 2011 | 8.054 | 8.165 | 7.973 | 8.032 | 285,101 | -0.17(-2.13%) |
Dec 13, 2011 | 8.294 | 8.419 | 8.202 | 8.207 | 249,791 | -0.04(-0.53%) |
Dec 12, 2011 | 8.349 | 8.381 | 8.209 | 8.250 | 136,200 | -0.18(-2.17%) |
Dec 09, 2011 | 8.296 | 8.453 | 8.294 | 8.434 | 140,030 | +0.15(+1.82%) |
Dec 08, 2011 | 8.373 | 8.447 | 8.281 | 8.283 | 116,032 | -0.04(-0.46%) |
Dec 07, 2011 | 8.405 | 8.451 | 8.266 | 8.322 | 217,367 | -0.06(-0.69%) |
Dec 06, 2011 | 8.229 | 8.403 | 8.194 | 8.380 | 266,954 | +0.16(+2.00%) |
Dec 05, 2011 | 8.216 | 8.261 | 8.174 | 8.216 | 197,740 | +0.15(+1.81%) |
Dec 02, 2011 | 8.085 | 8.229 | 8.060 | 8.069 | 178,818 | +0.01(+0.16%) |
Dec 01, 2011 | 8.067 | 8.283 | 8.013 | 8.056 | 232,835 | -0.01(-0.14%) |
Nov 30, 2011 | 8.255 | 8.298 | 8.065 | 8.067 | 330,614 | -0.03(-0.43%) |
Nov 29, 2011 | 8.008 | 8.161 | 8.006 | 8.102 | 168,358 | +0.07(+0.84%) |
Nov 28, 2011 | 8.061 | 8.163 | 7.993 | 8.034 | 154,957 | +0.22(+2.88%) |
Nov 25, 2011 | 7.825 | 7.895 | 7.768 | 7.810 | 45,604 | +0.00(+0.06%) |
Nov 23, 2011 | 7.910 | 7.967 | 7.792 | 7.805 | 135,311 | -0.15(-1.87%) |
Nov 22, 2011 | 7.965 | 7.971 | 7.864 | 7.954 | 108,083 | +0.02(+0.30%) |
Nov 21, 2011 | 8.004 | 8.010 | 7.814 | 7.930 | 231,085 | -0.11(-1.33%) |
Nov 18, 2011 | 8.130 | 8.205 | 7.991 | 8.037 | 155,663 | -0.06(-0.73%) |
Nov 17, 2011 | 8.325 | 8.331 | 8.058 | 8.095 | 213,954 | -0.27(-3.21%) |
Nov 16, 2011 | 8.536 | 8.536 | 8.296 | 8.364 | 230,370 | -0.01(-0.10%) |
Nov 15, 2011 | 8.349 | 8.422 | 8.277 | 8.373 | 97,376 | +0.08(+0.95%) |
Nov 14, 2011 | 8.146 | 8.346 | 8.146 | 8.294 | 158,810 | -0.06(-0.71%) |
Nov 11, 2011 | 8.257 | 8.434 | 8.257 | 8.353 | 278,440 | +0.12(+1.46%) |
Nov 10, 2011 | 8.250 | 8.253 | 8.089 | 8.233 | 168,028 | +0.13(+1.59%) |
Nov 09, 2011 | 8.076 | 8.184 | 8.004 | 8.104 | 211,265 | -0.09(-1.04%) |
Nov 08, 2011 | 8.032 | 8.244 | 8.032 | 8.189 | 327,242 | +0.17(+2.07%) |
Nov 07, 2011 | 7.862 | 8.076 | 7.862 | 8.023 | 221,152 | +0.11(+1.43%) |
Nov 04, 2011 | 7.903 | 7.965 | 7.862 | 7.910 | 106,351 | -0.02(-0.30%) |
Nov 03, 2011 | 7.956 | 8.037 | 7.851 | 7.934 | 181,095 | +0.07(+0.89%) |
Nov 02, 2011 | 7.661 | 7.877 | 7.661 | 7.864 | 273,395 | +0.24(+3.12%) |
Nov 01, 2011 | 7.838 | 7.858 | 7.436 | 7.626 | 743,615 | -0.35(-4.40%) |
Oct 31, 2011 | 8.141 | 8.159 | 7.936 | 7.978 | 357,334 | -0.19(-2.27%) |
Oct 28, 2011 | 8.185 | 8.213 | 8.146 | 8.163 | 346,068 | -0.02(-0.27%) |
Oct 27, 2011 | 8.218 | 8.292 | 8.165 | 8.185 | 339,539 | +0.00(+0.04%) |
Oct 26, 2011 | 8.102 | 8.258 | 8.102 | 8.181 | 225,843 | +0.08(+0.98%) |
Oct 25, 2011 | 8.290 | 8.290 | 8.095 | 8.102 | 226,008 | -0.13(-1.62%) |
Oct 24, 2011 | 8.240 | 8.292 | 8.183 | 8.235 | 337,620 | +0.05(+0.61%) |
Oct 21, 2011 | 7.975 | 8.229 | 7.975 | 8.185 | 391,595 | +0.17(+2.07%) |
Oct 20, 2011 | 8.034 | 8.137 | 7.879 | 8.019 | 217,500 | +0.05(+0.57%) |
Oct 19, 2011 | 8.041 | 8.248 | 7.880 | 7.973 | 338,990 | -0.15(-1.91%) |
Oct 18, 2011 | 8.141 | 8.200 | 7.936 | 8.128 | 190,038 | +0.02(+0.22%) |
Oct 17, 2011 | 8.403 | 8.403 | 8.091 | 8.111 | 234,709 | -0.33(-3.90%) |
Oct 14, 2011 | 8.338 | 8.491 | 8.307 | 8.440 | 187,835 | +0.13(+1.60%) |
Oct 13, 2011 | 8.240 | 8.338 | 8.126 | 8.307 | 180,060 | +0.08(+1.00%) |
Oct 12, 2011 | 8.219 | 8.287 | 8.161 | 8.225 | 481,517 | +0.01(+0.08%) |
Oct 11, 2011 | 8.095 | 8.253 | 8.095 | 8.219 | 321,338 | +0.08(+0.99%) |
Oct 10, 2011 | 7.878 | 8.249 | 7.878 | 8.138 | 569,798 | +0.38(+4.95%) |
Oct 07, 2011 | 7.776 | 7.865 | 7.661 | 7.755 | 258,565 | +0.06(+0.83%) |
Oct 06, 2011 | 7.667 | 7.770 | 7.573 | 7.691 | 277,074 | +0.12(+1.55%) |
Oct 05, 2011 | 7.354 | 7.712 | 7.339 | 7.573 | 341,382 | +0.20(+2.72%) |
Oct 04, 2011 | 7.352 | 7.401 | 6.975 | 7.373 | 1,034,825 | -0.15(-1.98%) |