Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 8.062 | 8.200 | 8.060 | 8.157 | 20,850,460 | +0.08(+1.02%) |
Dec 29, 2011 | 8.033 | 8.134 | 7.895 | 8.075 | 36,241,748 | +0.04(+0.45%) |
Dec 28, 2011 | 8.272 | 8.295 | 7.980 | 8.039 | 40,590,560 | -0.33(-3.92%) |
Dec 27, 2011 | 8.417 | 8.456 | 8.338 | 8.367 | 20,511,604 | -0.08(-0.97%) |
Dec 23, 2011 | 8.466 | 8.476 | 8.366 | 8.449 | 19,616,654 | +0.17(+2.10%) |
Dec 21, 2011 | 8.223 | 8.308 | 8.092 | 8.276 | 34,794,180 | -0.02(-0.20%) |
Dec 20, 2011 | 8.177 | 8.387 | 8.154 | 8.292 | 43,801,288 | +0.40(+5.12%) |
Dec 19, 2011 | 8.098 | 8.105 | 7.849 | 7.888 | 33,783,464 | -0.15(-1.88%) |
Dec 16, 2011 | 8.187 | 8.197 | 8.019 | 8.039 | 51,041,516 | -0.06(-0.73%) |
Dec 15, 2011 | 8.456 | 8.469 | 8.059 | 8.098 | 44,327,864 | -0.05(-0.64%) |
Dec 14, 2011 | 8.335 | 8.381 | 8.102 | 8.151 | 48,335,684 | -0.28(-3.27%) |
Dec 13, 2011 | 8.617 | 8.752 | 8.341 | 8.427 | 52,893,800 | -0.17(-2.02%) |
Dec 12, 2011 | 8.758 | 8.758 | 8.453 | 8.601 | 54,788,808 | -0.39(-4.31%) |
Dec 09, 2011 | 8.797 | 9.060 | 8.768 | 8.988 | 30,752,558 | +0.25(+2.85%) |
Dec 08, 2011 | 9.152 | 9.168 | 8.656 | 8.738 | 58,711,432 | -0.51(-5.47%) |
Dec 07, 2011 | 9.198 | 9.316 | 9.132 | 9.244 | 41,007,920 | +0.02(+0.21%) |
Dec 06, 2011 | 9.224 | 9.313 | 9.159 | 9.224 | 36,318,676 | -0.06(-0.60%) |
Dec 05, 2011 | 9.201 | 9.336 | 9.168 | 9.280 | 50,161,180 | +0.24(+2.65%) |
Dec 02, 2011 | 9.083 | 9.109 | 8.965 | 9.040 | 45,222,280 | +0.08(+0.88%) |
Dec 01, 2011 | 8.896 | 9.080 | 8.889 | 8.962 | 46,219,008 | +0.10(+1.15%) |
Nov 30, 2011 | 8.817 | 8.883 | 8.466 | 8.860 | 58,998,272 | +0.51(+6.05%) |
Nov 29, 2011 | 8.331 | 8.582 | 8.299 | 8.354 | 42,986,180 | -0.04(-0.43%) |
Nov 28, 2011 | 8.282 | 8.404 | 8.243 | 8.390 | 35,114,896 | +0.38(+4.71%) |
Nov 25, 2011 | 8.118 | 8.230 | 7.983 | 8.013 | 23,769,922 | -0.19(-2.32%) |
Nov 23, 2011 | 8.364 | 8.364 | 8.174 | 8.203 | 37,780,448 | -0.30(-3.51%) |
Nov 22, 2011 | 8.541 | 8.650 | 8.430 | 8.502 | 30,964,846 | -0.10(-1.15%) |
Nov 21, 2011 | 8.591 | 8.662 | 8.361 | 8.601 | 42,540,624 | -0.15(-1.69%) |
Nov 18, 2011 | 8.745 | 8.791 | 8.620 | 8.748 | 42,937,124 | +0.08(+0.91%) |
Nov 17, 2011 | 8.925 | 9.014 | 8.584 | 8.669 | 51,516,948 | -0.25(-2.80%) |
Nov 16, 2011 | 8.778 | 9.057 | 8.735 | 8.919 | 46,182,028 | +0.04(+0.44%) |
Nov 15, 2011 | 8.794 | 8.975 | 8.755 | 8.880 | 35,973,432 | +0.02(+0.19%) |
Nov 14, 2011 | 8.929 | 8.942 | 8.745 | 8.863 | 34,036,764 | -0.09(-0.99%) |
Nov 11, 2011 | 8.926 | 9.047 | 8.867 | 8.952 | 35,101,036 | +0.21(+2.46%) |
Nov 10, 2011 | 8.815 | 8.858 | 8.630 | 8.737 | 48,272,244 | +0.16(+1.86%) |
Nov 09, 2011 | 8.923 | 8.939 | 8.542 | 8.578 | 66,527,340 | -0.68(-7.38%) |
Nov 08, 2011 | 9.304 | 9.310 | 9.118 | 9.261 | 43,843,200 | +0.05(+0.53%) |
Nov 07, 2011 | 8.965 | 9.261 | 8.965 | 9.213 | 62,374,688 | +0.25(+2.76%) |
Nov 04, 2011 | 8.906 | 8.985 | 8.747 | 8.965 | 40,472,716 | +0.09(+1.03%) |
Nov 03, 2011 | 8.832 | 8.906 | 8.695 | 8.874 | 41,440,196 | +0.15(+1.68%) |
Nov 02, 2011 | 8.695 | 8.850 | 8.571 | 8.727 | 39,557,468 | +0.21(+2.41%) |
Nov 01, 2011 | 8.271 | 8.639 | 8.219 | 8.522 | 71,761,208 | -0.27(-3.11%) |
Oct 31, 2011 | 9.033 | 9.047 | 8.796 | 8.796 | 68,614,912 | -0.21(-2.28%) |
Oct 28, 2011 | 8.750 | 9.030 | 8.718 | 9.001 | 67,450,808 | +0.23(+2.67%) |
Oct 27, 2011 | 8.184 | 8.952 | 8.496 | 8.766 | 78,263,696 | +0.58(+7.12%) |
Oct 26, 2011 | 8.190 | 8.236 | 7.985 | 8.184 | 43,563,776 | +0.17(+2.11%) |
Oct 25, 2011 | 8.171 | 8.180 | 7.910 | 8.014 | 53,202,900 | -0.08(-1.01%) |
Oct 24, 2011 | 7.763 | 8.112 | 7.760 | 8.096 | 51,165,028 | +0.30(+3.84%) |
Oct 21, 2011 | 7.601 | 7.812 | 7.588 | 7.796 | 37,316,596 | +0.27(+3.59%) |
Oct 20, 2011 | 7.653 | 7.679 | 7.337 | 7.526 | 54,213,520 | -0.19(-2.45%) |
Oct 19, 2011 | 7.803 | 7.890 | 7.656 | 7.715 | 36,675,232 | -0.17(-2.15%) |
Oct 18, 2011 | 7.702 | 7.933 | 7.601 | 7.884 | 42,308,796 | +0.17(+2.24%) |
Oct 17, 2011 | 8.021 | 8.057 | 7.653 | 7.711 | 39,650,956 | -0.38(-4.67%) |
Oct 14, 2011 | 8.024 | 8.105 | 7.897 | 8.089 | 33,357,600 | +0.18(+2.26%) |
Oct 13, 2011 | 7.868 | 7.917 | 7.705 | 7.910 | 40,680,208 | -0.07(-0.86%) |
Oct 12, 2011 | 7.877 | 8.107 | 7.871 | 7.978 | 39,946,824 | +0.21(+2.64%) |
Oct 11, 2011 | 7.562 | 7.812 | 7.526 | 7.773 | 37,315,232 | +0.10(+1.32%) |
Oct 10, 2011 | 7.529 | 7.682 | 7.522 | 7.672 | 34,487,352 | +0.32(+4.39%) |
Oct 07, 2011 | 7.676 | 7.695 | 7.275 | 7.350 | 52,896,824 | -0.25(-3.26%) |
Oct 06, 2011 | 7.584 | 7.601 | 7.474 | 7.597 | 73,767,112 | +0.44(+6.19%) |
Oct 05, 2011 | 7.148 | 7.171 | 7.005 | 7.154 | 58,012,880 | +0.06(+0.87%) |
Oct 04, 2011 | 6.894 | 7.099 | 6.760 | 7.093 | 66,528,992 | +0.09(+1.30%) |