Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 9.165 | 9.186 | 9.052 | 9.074 | 5,951,863 | -0.08(-0.84%) |
Dec 29, 2011 | 9.116 | 9.172 | 9.060 | 9.151 | 5,683,761 | +0.07(+0.77%) |
Dec 28, 2011 | 9.109 | 9.193 | 9.066 | 9.081 | 8,687,150 | -0.07(-0.77%) |
Dec 27, 2011 | 9.074 | 9.246 | 9.045 | 9.151 | 6,367,319 | +0.07(+0.77%) |
Dec 23, 2011 | 9.059 | 9.109 | 8.968 | 9.081 | 5,277,765 | +0.15(+1.65%) |
Dec 21, 2011 | 9.045 | 9.102 | 8.799 | 8.933 | 23,733,990 | +0.04(+0.39%) |
Dec 20, 2011 | 8.877 | 8.996 | 8.828 | 8.898 | 26,349,740 | +0.24(+2.76%) |
Dec 19, 2011 | 8.905 | 8.961 | 8.652 | 8.659 | 14,780,180 | -0.31(-3.45%) |
Dec 16, 2011 | 8.792 | 8.996 | 8.736 | 8.968 | 19,248,068 | +0.18(+2.08%) |
Dec 15, 2011 | 8.919 | 8.919 | 8.736 | 8.785 | 11,666,298 | -0.04(-0.40%) |
Dec 14, 2011 | 8.891 | 8.996 | 8.813 | 8.820 | 13,941,534 | -0.12(-1.34%) |
Dec 13, 2011 | 9.095 | 9.158 | 8.856 | 8.940 | 17,860,740 | -0.15(-1.62%) |
Dec 12, 2011 | 9.052 | 9.095 | 8.940 | 9.088 | 13,966,798 | -0.11(-1.15%) |
Dec 09, 2011 | 9.017 | 9.270 | 8.940 | 9.193 | 19,598,710 | +0.10(+1.08%) |
Dec 08, 2011 | 9.172 | 9.284 | 9.074 | 9.095 | 12,821,773 | -0.20(-2.12%) |
Dec 07, 2011 | 9.052 | 9.334 | 9.038 | 9.291 | 16,640,057 | +0.20(+2.16%) |
Dec 06, 2011 | 9.172 | 9.228 | 9.081 | 9.095 | 19,290,686 | -0.20(-2.12%) |
Dec 05, 2011 | 9.327 | 9.348 | 9.221 | 9.291 | 22,528,324 | +0.07(+0.76%) |
Dec 02, 2011 | 9.305 | 9.390 | 9.200 | 9.221 | 12,366,404 | -0.06(-0.68%) |
Dec 01, 2011 | 9.102 | 9.327 | 9.095 | 9.284 | 15,916,409 | +0.20(+2.24%) |
Nov 30, 2011 | 8.975 | 9.109 | 8.912 | 9.081 | 26,913,336 | +0.37(+4.19%) |
Nov 29, 2011 | 8.806 | 8.820 | 8.708 | 8.715 | 13,323,627 | -0.11(-1.20%) |
Nov 28, 2011 | 8.687 | 8.842 | 8.687 | 8.820 | 16,427,510 | +0.34(+3.98%) |
Nov 25, 2011 | 8.455 | 8.575 | 8.434 | 8.483 | 7,832,619 | -0.09(-1.07%) |
Nov 23, 2011 | 8.680 | 8.722 | 8.532 | 8.575 | 16,931,290 | -0.25(-2.87%) |
Nov 22, 2011 | 8.828 | 8.884 | 8.771 | 8.828 | 22,917,626 | +0.00(+0.00%) |
Nov 21, 2011 | 8.785 | 8.870 | 8.690 | 8.828 | 21,416,168 | -0.07(-0.79%) |
Nov 18, 2011 | 8.940 | 8.940 | 8.768 | 8.898 | 16,170,163 | -0.04(-0.39%) |
Nov 17, 2011 | 9.045 | 9.045 | 8.863 | 8.933 | 18,707,508 | -0.02(-0.24%) |
Nov 16, 2011 | 9.102 | 9.151 | 8.947 | 8.954 | 18,065,964 | -0.24(-2.60%) |
Nov 15, 2011 | 9.102 | 9.193 | 9.038 | 9.193 | 14,497,407 | +0.07(+0.77%) |
Nov 14, 2011 | 9.130 | 9.200 | 9.088 | 9.123 | 12,872,032 | +0.02(+0.23%) |
Nov 11, 2011 | 8.926 | 9.151 | 8.919 | 9.102 | 17,720,430 | +0.20(+2.21%) |
Nov 10, 2011 | 8.842 | 8.961 | 8.806 | 8.905 | 22,241,298 | +0.13(+1.52%) |
Nov 09, 2011 | 8.820 | 8.898 | 8.729 | 8.771 | 15,919,592 | -0.32(-3.48%) |
Nov 08, 2011 | 9.102 | 9.123 | 8.947 | 9.088 | 10,735,352 | -0.05(-0.54%) |
Nov 07, 2011 | 9.088 | 9.144 | 8.996 | 9.137 | 10,851,811 | +0.01(+0.15%) |
Nov 04, 2011 | 9.031 | 9.179 | 9.024 | 9.123 | 14,172,986 | +0.06(+0.62%) |
Nov 03, 2011 | 9.052 | 9.088 | 8.877 | 9.066 | 17,125,608 | +0.13(+1.42%) |
Nov 02, 2011 | 8.849 | 8.947 | 8.792 | 8.940 | 16,174,488 | +0.19(+2.17%) |
Nov 01, 2011 | 8.673 | 8.820 | 8.589 | 8.750 | 21,021,806 | -0.12(-1.35%) |
Oct 31, 2011 | 8.877 | 8.961 | 8.820 | 8.870 | 12,689,920 | -0.08(-0.94%) |
Oct 28, 2011 | 9.024 | 9.035 | 8.933 | 8.954 | 18,610,424 | -0.15(-1.62%) |
Oct 27, 2011 | 8.919 | 9.179 | 8.884 | 9.102 | 41,411,804 | +0.49(+5.71%) |
Oct 26, 2011 | 8.666 | 8.736 | 8.518 | 8.610 | 24,121,352 | +0.04(+0.49%) |
Oct 25, 2011 | 8.659 | 8.687 | 8.560 | 8.567 | 14,877,136 | -0.20(-2.32%) |
Oct 24, 2011 | 8.546 | 8.778 | 8.546 | 8.771 | 10,217,856 | +0.21(+2.46%) |
Oct 21, 2011 | 8.413 | 8.575 | 8.413 | 8.560 | 10,286,960 | +0.26(+3.13%) |
Oct 20, 2011 | 8.448 | 8.462 | 8.181 | 8.300 | 19,027,182 | -0.21(-2.48%) |
Oct 19, 2011 | 8.518 | 8.634 | 8.476 | 8.511 | 12,193,276 | -0.07(-0.82%) |
Oct 18, 2011 | 8.434 | 8.610 | 8.392 | 8.582 | 12,605,520 | +0.14(+1.67%) |
Oct 17, 2011 | 8.567 | 8.589 | 8.392 | 8.441 | 13,314,624 | -0.20(-2.36%) |
Oct 14, 2011 | 8.638 | 8.666 | 8.553 | 8.645 | 13,613,338 | +0.09(+1.07%) |
Oct 13, 2011 | 8.441 | 8.557 | 8.392 | 8.553 | 20,884,856 | +0.01(+0.08%) |
Oct 12, 2011 | 8.420 | 8.589 | 8.406 | 8.546 | 15,535,639 | +0.21(+2.53%) |
Oct 11, 2011 | 8.378 | 8.448 | 8.329 | 8.336 | 11,742,561 | -0.11(-1.33%) |
Oct 10, 2011 | 8.406 | 8.462 | 8.364 | 8.448 | 15,949,845 | +0.15(+1.86%) |
Oct 07, 2011 | 8.307 | 8.350 | 8.160 | 8.293 | 23,645,312 | -0.02(-0.25%) |
Oct 06, 2011 | 8.244 | 8.321 | 8.216 | 8.314 | 22,680,934 | +0.01(+0.08%) |
Oct 05, 2011 | 8.195 | 8.307 | 8.104 | 8.307 | 16,285,377 | +0.06(+0.68%) |
Oct 04, 2011 | 7.914 | 8.258 | 7.914 | 8.251 | 28,010,346 | +0.30(+3.80%) |