Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 9.126 | 9.147 | 9.014 | 9.035 | 5,976,921 | -0.08(-0.84%) |
Dec 29, 2011 | 9.077 | 9.133 | 9.023 | 9.112 | 5,707,690 | +0.07(+0.77%) |
Dec 28, 2011 | 9.070 | 9.154 | 9.028 | 9.042 | 8,723,723 | -0.07(-0.77%) |
Dec 27, 2011 | 9.035 | 9.207 | 9.007 | 9.112 | 6,394,126 | +0.07(+0.77%) |
Dec 23, 2011 | 9.021 | 9.070 | 8.930 | 9.042 | 5,299,985 | +0.15(+1.65%) |
Dec 21, 2011 | 9.007 | 9.063 | 8.763 | 8.895 | 23,833,912 | +0.03(+0.39%) |
Dec 20, 2011 | 8.839 | 8.958 | 8.791 | 8.861 | 26,460,674 | +0.24(+2.76%) |
Dec 19, 2011 | 8.867 | 8.923 | 8.616 | 8.623 | 14,842,406 | -0.31(-3.45%) |
Dec 16, 2011 | 8.756 | 8.958 | 8.700 | 8.930 | 19,329,104 | +0.18(+2.08%) |
Dec 15, 2011 | 8.881 | 8.881 | 8.700 | 8.749 | 11,715,414 | -0.03(-0.40%) |
Dec 14, 2011 | 8.854 | 8.958 | 8.777 | 8.784 | 14,000,229 | -0.12(-1.34%) |
Dec 13, 2011 | 9.056 | 9.119 | 8.819 | 8.902 | 17,935,936 | -0.15(-1.62%) |
Dec 12, 2011 | 9.014 | 9.056 | 8.902 | 9.049 | 14,025,599 | -0.10(-1.15%) |
Dec 09, 2011 | 8.979 | 9.231 | 8.902 | 9.154 | 19,681,222 | +0.10(+1.08%) |
Dec 08, 2011 | 9.133 | 9.245 | 9.035 | 9.056 | 12,875,754 | -0.20(-2.12%) |
Dec 07, 2011 | 9.014 | 9.294 | 9.000 | 9.252 | 16,710,113 | +0.20(+2.16%) |
Dec 06, 2011 | 9.133 | 9.189 | 9.042 | 9.056 | 19,371,902 | -0.20(-2.12%) |
Dec 05, 2011 | 9.287 | 9.308 | 9.182 | 9.252 | 22,623,172 | +0.07(+0.76%) |
Dec 02, 2011 | 9.266 | 9.350 | 9.161 | 9.182 | 12,418,468 | -0.06(-0.68%) |
Dec 01, 2011 | 9.063 | 9.287 | 9.056 | 9.245 | 15,983,418 | +0.20(+2.24%) |
Nov 30, 2011 | 8.937 | 9.070 | 8.874 | 9.042 | 27,026,644 | +0.36(+4.19%) |
Nov 29, 2011 | 8.770 | 8.784 | 8.672 | 8.679 | 13,379,721 | -0.10(-1.20%) |
Nov 28, 2011 | 8.651 | 8.805 | 8.651 | 8.784 | 16,496,671 | +0.34(+3.98%) |
Nov 25, 2011 | 8.420 | 8.539 | 8.399 | 8.448 | 7,865,595 | -0.09(-1.07%) |
Nov 23, 2011 | 8.644 | 8.686 | 8.497 | 8.539 | 17,002,572 | -0.25(-2.87%) |
Nov 22, 2011 | 8.791 | 8.847 | 8.735 | 8.791 | 23,014,112 | +0.00(+0.00%) |
Nov 21, 2011 | 8.749 | 8.832 | 8.654 | 8.791 | 21,506,332 | -0.07(-0.79%) |
Nov 18, 2011 | 8.902 | 8.902 | 8.731 | 8.861 | 16,238,240 | -0.03(-0.39%) |
Nov 17, 2011 | 9.007 | 9.007 | 8.825 | 8.895 | 18,786,268 | -0.02(-0.24%) |
Nov 16, 2011 | 9.063 | 9.112 | 8.909 | 8.916 | 18,142,024 | -0.24(-2.60%) |
Nov 15, 2011 | 9.063 | 9.154 | 9.000 | 9.154 | 14,558,442 | +0.07(+0.77%) |
Nov 14, 2011 | 9.091 | 9.161 | 9.049 | 9.084 | 12,926,224 | +0.02(+0.23%) |
Nov 11, 2011 | 8.888 | 9.112 | 8.881 | 9.063 | 17,795,034 | +0.20(+2.21%) |
Nov 10, 2011 | 8.805 | 8.923 | 8.770 | 8.867 | 22,334,934 | +0.13(+1.52%) |
Nov 09, 2011 | 8.784 | 8.861 | 8.693 | 8.735 | 15,986,615 | -0.31(-3.48%) |
Nov 08, 2011 | 9.063 | 9.084 | 8.909 | 9.049 | 10,780,548 | -0.05(-0.54%) |
Nov 07, 2011 | 9.049 | 9.105 | 8.958 | 9.098 | 10,897,498 | +0.01(+0.15%) |
Nov 04, 2011 | 8.993 | 9.140 | 8.986 | 9.084 | 14,232,656 | +0.06(+0.62%) |
Nov 03, 2011 | 9.014 | 9.049 | 8.839 | 9.028 | 17,197,708 | +0.13(+1.42%) |
Nov 02, 2011 | 8.812 | 8.909 | 8.756 | 8.902 | 16,242,584 | +0.19(+2.17%) |
Nov 01, 2011 | 8.637 | 8.784 | 8.553 | 8.714 | 21,110,308 | -0.12(-1.35%) |
Oct 31, 2011 | 8.839 | 8.923 | 8.784 | 8.832 | 12,743,346 | -0.08(-0.94%) |
Oct 28, 2011 | 8.986 | 8.997 | 8.895 | 8.916 | 18,688,774 | -0.15(-1.62%) |
Oct 27, 2011 | 8.881 | 9.140 | 8.847 | 9.063 | 41,586,152 | +0.49(+5.71%) |
Oct 26, 2011 | 8.630 | 8.700 | 8.483 | 8.574 | 24,222,906 | +0.04(+0.49%) |
Oct 25, 2011 | 8.623 | 8.651 | 8.525 | 8.532 | 14,939,770 | -0.20(-2.32%) |
Oct 24, 2011 | 8.511 | 8.742 | 8.511 | 8.735 | 10,260,874 | +0.21(+2.46%) |
Oct 21, 2011 | 8.378 | 8.539 | 8.378 | 8.525 | 10,330,269 | +0.26(+3.13%) |
Oct 20, 2011 | 8.413 | 8.427 | 8.147 | 8.266 | 19,107,288 | -0.21(-2.48%) |
Oct 19, 2011 | 8.483 | 8.598 | 8.441 | 8.476 | 12,244,611 | -0.07(-0.82%) |
Oct 18, 2011 | 8.399 | 8.574 | 8.357 | 8.546 | 12,658,590 | +0.14(+1.67%) |
Oct 17, 2011 | 8.532 | 8.553 | 8.357 | 8.406 | 13,370,679 | -0.20(-2.36%) |
Oct 14, 2011 | 8.602 | 8.630 | 8.518 | 8.609 | 13,670,652 | +0.09(+1.07%) |
Oct 13, 2011 | 8.406 | 8.521 | 8.357 | 8.518 | 20,972,782 | +0.01(+0.08%) |
Oct 12, 2011 | 8.385 | 8.553 | 8.371 | 8.511 | 15,601,045 | +0.21(+2.53%) |
Oct 11, 2011 | 8.343 | 8.413 | 8.294 | 8.301 | 11,791,998 | -0.11(-1.33%) |
Oct 10, 2011 | 8.371 | 8.427 | 8.329 | 8.413 | 16,016,996 | +0.15(+1.86%) |
Oct 07, 2011 | 8.273 | 8.315 | 8.126 | 8.259 | 23,744,860 | -0.02(-0.25%) |
Oct 06, 2011 | 8.210 | 8.287 | 8.182 | 8.280 | 22,776,422 | +0.01(+0.08%) |
Oct 05, 2011 | 8.161 | 8.273 | 8.070 | 8.273 | 16,353,940 | +0.06(+0.68%) |
Oct 04, 2011 | 7.881 | 8.224 | 7.881 | 8.217 | 28,128,272 | +0.30(+3.80%) |