Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 8.755 | 8.771 | 8.731 | 8.731 | 327,567 | -0.02(-0.25%) |
Dec 29, 2011 | 8.686 | 8.755 | 8.682 | 8.754 | 589,393 | +0.08(+0.98%) |
Dec 28, 2011 | 8.742 | 8.749 | 8.655 | 8.669 | 684,069 | -0.08(-0.90%) |
Dec 27, 2011 | 8.728 | 8.792 | 8.721 | 8.748 | 198,201 | +0.00(+0.05%) |
Dec 23, 2011 | 8.703 | 8.745 | 8.672 | 8.743 | 267,736 | +0.16(+1.85%) |
Dec 21, 2011 | 8.660 | 8.675 | 8.501 | 8.584 | 397,606 | -0.13(-1.47%) |
Dec 20, 2011 | 8.585 | 8.721 | 8.585 | 8.712 | 190,334 | +0.26(+3.13%) |
Dec 19, 2011 | 8.557 | 8.575 | 8.429 | 8.447 | 601,086 | -0.11(-1.24%) |
Dec 16, 2011 | 8.574 | 8.659 | 8.542 | 8.554 | 220,373 | +0.01(+0.07%) |
Dec 15, 2011 | 8.654 | 8.667 | 8.540 | 8.548 | 297,866 | -0.03(-0.36%) |
Dec 14, 2011 | 8.694 | 8.716 | 8.564 | 8.579 | 771,645 | -0.16(-1.78%) |
Dec 13, 2011 | 8.849 | 8.895 | 8.701 | 8.734 | 1,080,725 | -0.08(-0.89%) |
Dec 12, 2011 | 8.863 | 8.866 | 8.749 | 8.812 | 264,124 | -0.14(-1.54%) |
Dec 09, 2011 | 8.845 | 8.972 | 8.827 | 8.950 | 116,381 | +0.14(+1.58%) |
Dec 08, 2011 | 8.903 | 8.948 | 8.787 | 8.811 | 267,188 | -0.17(-1.84%) |
Dec 07, 2011 | 8.908 | 9.003 | 8.860 | 8.976 | 132,532 | +0.03(+0.33%) |
Dec 06, 2011 | 8.938 | 8.992 | 8.923 | 8.947 | 185,076 | -0.03(-0.36%) |
Dec 05, 2011 | 8.990 | 9.042 | 8.931 | 8.979 | 202,511 | +0.09(+1.01%) |
Dec 02, 2011 | 8.944 | 8.988 | 8.885 | 8.889 | 91,635 | -0.03(-0.30%) |
Dec 01, 2011 | 8.882 | 8.942 | 8.864 | 8.916 | 630,232 | +0.02(+0.25%) |
Nov 30, 2011 | 8.743 | 8.905 | 8.730 | 8.894 | 1,018,178 | +0.37(+4.32%) |
Nov 29, 2011 | 8.595 | 8.614 | 8.513 | 8.525 | 247,176 | -0.01(-0.12%) |
Nov 28, 2011 | 8.502 | 8.554 | 8.488 | 8.536 | 152,795 | +0.28(+3.33%) |
Nov 25, 2011 | 8.279 | 8.370 | 8.253 | 8.261 | 800,896 | -0.05(-0.55%) |
Nov 23, 2011 | 8.449 | 8.449 | 8.305 | 8.307 | 740,811 | -0.21(-2.41%) |
Nov 22, 2011 | 8.511 | 8.552 | 8.434 | 8.512 | 411,164 | -0.01(-0.10%) |
Nov 21, 2011 | 8.588 | 8.588 | 8.450 | 8.521 | 212,805 | -0.17(-2.01%) |
Nov 18, 2011 | 8.801 | 8.809 | 8.696 | 8.696 | 185,481 | -0.06(-0.73%) |
Nov 17, 2011 | 8.914 | 8.914 | 8.703 | 8.759 | 310,858 | -0.15(-1.71%) |
Nov 16, 2011 | 8.972 | 9.056 | 8.910 | 8.911 | 166,450 | -0.14(-1.54%) |
Nov 15, 2011 | 8.934 | 9.090 | 8.934 | 9.050 | 187,409 | +0.10(+1.11%) |
Nov 14, 2011 | 8.999 | 9.025 | 8.935 | 8.951 | 69,397 | -0.06(-0.69%) |
Nov 11, 2011 | 8.938 | 9.053 | 8.926 | 9.013 | 168,208 | +0.18(+2.09%) |
Nov 10, 2011 | 8.905 | 8.905 | 8.749 | 8.829 | 1,003,691 | +0.01(+0.10%) |
Nov 09, 2011 | 8.982 | 8.982 | 8.812 | 8.820 | 286,808 | -0.34(-3.71%) |
Nov 08, 2011 | 9.095 | 9.166 | 9.027 | 9.160 | 123,882 | +0.10(+1.06%) |
Nov 07, 2011 | 9.000 | 9.081 | 8.940 | 9.064 | 72,515 | +0.04(+0.44%) |
Nov 04, 2011 | 9.018 | 9.056 | 8.946 | 9.024 | 178,218 | -0.03(-0.31%) |
Nov 03, 2011 | 8.941 | 9.070 | 8.857 | 9.052 | 209,741 | +0.19(+2.11%) |
Nov 02, 2011 | 8.869 | 8.894 | 8.793 | 8.865 | 176,588 | +0.11(+1.30%) |
Nov 01, 2011 | 8.777 | 8.845 | 8.731 | 8.752 | 1,109,029 | -0.24(-2.66%) |
Oct 31, 2011 | 9.092 | 9.108 | 8.991 | 8.991 | 208,145 | -0.20(-2.16%) |
Oct 28, 2011 | 9.142 | 9.206 | 9.142 | 9.189 | 1,017,914 | -0.01(-0.16%) |
Oct 27, 2011 | 9.151 | 9.254 | 9.082 | 9.204 | 988,596 | +0.30(+3.34%) |
Oct 26, 2011 | 8.957 | 8.959 | 8.767 | 8.907 | 159,801 | +0.04(+0.45%) |
Oct 25, 2011 | 8.956 | 8.978 | 8.849 | 8.867 | 279,592 | -0.14(-1.51%) |
Oct 24, 2011 | 8.873 | 9.028 | 8.873 | 9.003 | 241,941 | +0.18(+2.03%) |
Oct 21, 2011 | 8.815 | 8.867 | 8.760 | 8.824 | 683,526 | +0.13(+1.44%) |
Oct 20, 2011 | 8.756 | 8.756 | 8.597 | 8.698 | 215,037 | -0.03(-0.31%) |
Oct 19, 2011 | 8.854 | 8.866 | 8.707 | 8.725 | 292,963 | -0.19(-2.10%) |
Oct 18, 2011 | 8.805 | 8.950 | 8.724 | 8.913 | 298,346 | +0.08(+0.93%) |
Oct 17, 2011 | 8.938 | 8.945 | 8.800 | 8.830 | 640,323 | -0.15(-1.63%) |
Oct 14, 2011 | 8.959 | 8.976 | 8.888 | 8.976 | 451,804 | +0.17(+1.91%) |
Oct 13, 2011 | 8.693 | 8.824 | 8.693 | 8.808 | 498,105 | +0.08(+0.86%) |
Oct 12, 2011 | 8.731 | 8.806 | 8.721 | 8.732 | 220,691 | +0.08(+0.92%) |
Oct 11, 2011 | 8.562 | 8.676 | 8.562 | 8.653 | 147,993 | +0.02(+0.26%) |
Oct 10, 2011 | 8.456 | 8.630 | 8.456 | 8.630 | 636,819 | +0.32(+3.86%) |
Oct 07, 2011 | 8.379 | 8.415 | 8.277 | 8.310 | 144,361 | -0.07(-0.81%) |
Oct 06, 2011 | 8.193 | 8.378 | 8.166 | 8.378 | 1,897,981 | +0.15(+1.87%) |
Oct 05, 2011 | 8.030 | 8.243 | 7.971 | 8.224 | 295,107 | +0.19(+2.37%) |
Oct 04, 2011 | 7.804 | 8.052 | 7.752 | 8.033 | 779,179 | +0.18(+2.26%) |