Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 8.500 | 8.700 | 8.471 | 8.700 | 15,753 | +0.12(+1.40%) |
Dec 29, 2011 | 8.300 | 8.580 | 8.270 | 8.580 | 8,915 | +0.26(+3.12%) |
Dec 28, 2011 | 8.260 | 8.330 | 8.120 | 8.320 | 6,085 | -0.01(-0.12%) |
Dec 27, 2011 | 8.260 | 8.440 | 7.250 | 8.330 | 21,588 | +0.01(+0.12%) |
Dec 23, 2011 | 8.300 | 8.350 | 8.123 | 8.320 | 20,033 | -0.18(-2.12%) |
Dec 21, 2011 | 8.270 | 8.500 | 8.060 | 8.500 | 4,765 | +0.22(+2.66%) |
Dec 20, 2011 | 8.460 | 8.460 | 8.230 | 8.280 | 13,514 | -0.16(-1.90%) |
Dec 19, 2011 | 8.500 | 8.500 | 8.310 | 8.440 | 13,835 | -0.19(-2.20%) |
Dec 16, 2011 | 8.480 | 8.630 | 8.450 | 8.630 | 12,600 | +0.12(+1.41%) |
Dec 15, 2011 | 8.390 | 8.510 | 8.280 | 8.510 | 9,138 | +0.22(+2.65%) |
Dec 14, 2011 | 8.290 | 8.350 | 8.290 | 8.290 | 10,016 | -0.07(-0.84%) |
Dec 13, 2011 | 8.250 | 8.360 | 8.120 | 8.360 | 15,460 | -0.01(-0.12%) |
Dec 12, 2011 | 8.400 | 8.400 | 8.140 | 8.370 | 5,767 | -0.01(-0.12%) |
Dec 09, 2011 | 8.290 | 8.380 | 8.210 | 8.380 | 6,757 | +0.05(+0.60%) |
Dec 08, 2011 | 8.150 | 8.330 | 8.010 | 8.330 | 6,439 | +0.18(+2.21%) |
Dec 07, 2011 | 8.100 | 8.160 | 8.035 | 8.150 | 26,953 | +0.06(+0.74%) |
Dec 06, 2011 | 8.030 | 8.110 | 7.780 | 8.090 | 19,029 | +0.02(+0.25%) |
Dec 05, 2011 | 8.020 | 8.120 | 7.940 | 8.070 | 15,954 | -0.04(-0.49%) |
Dec 02, 2011 | 8.180 | 8.260 | 7.960 | 8.110 | 13,297 | -0.09(-1.10%) |
Dec 01, 2011 | 8.050 | 8.200 | 7.720 | 8.200 | 7,171 | +0.13(+1.61%) |
Nov 30, 2011 | 8.210 | 8.250 | 8.070 | 8.070 | 13,403 | -0.07(-0.86%) |
Nov 29, 2011 | 8.100 | 8.220 | 7.680 | 8.140 | 27,547 | +0.00(+0.00%) |
Nov 28, 2011 | 8.110 | 8.220 | 7.840 | 8.140 | 35,536 | +0.21(+2.65%) |
Nov 25, 2011 | 7.830 | 8.030 | 7.650 | 7.930 | 15,779 | +0.19(+2.45%) |
Nov 23, 2011 | 7.830 | 7.950 | 7.690 | 7.740 | 7,094 | -0.05(-0.64%) |
Nov 22, 2011 | 7.710 | 7.930 | 7.600 | 7.790 | 14,464 | -0.09(-1.14%) |
Nov 21, 2011 | 7.600 | 7.920 | 7.520 | 7.880 | 11,560 | +0.00(+0.00%) |
Nov 18, 2011 | 7.900 | 7.969 | 7.570 | 7.880 | 13,232 | -0.03(-0.38%) |
Nov 17, 2011 | 7.550 | 7.910 | 7.411 | 7.910 | 29,488 | +0.30(+3.94%) |
Nov 16, 2011 | 7.260 | 7.610 | 7.220 | 7.610 | 23,385 | +0.31(+4.25%) |
Nov 15, 2011 | 7.260 | 7.380 | 7.200 | 7.300 | 65,797 | -0.18(-2.41%) |
Nov 14, 2011 | 7.700 | 7.700 | 7.240 | 7.480 | 30,116 | -0.13(-1.71%) |
Nov 11, 2011 | 7.860 | 7.950 | 7.470 | 7.610 | 63,107 | -0.19(-2.44%) |
Nov 10, 2011 | 7.890 | 7.980 | 7.680 | 7.800 | 37,913 | -0.11(-1.39%) |
Nov 09, 2011 | 8.260 | 8.990 | 6.620 | 7.910 | 143,297 | -0.65(-7.59%) |
Nov 08, 2011 | 8.300 | 8.960 | 8.250 | 8.560 | 53,940 | -0.02(-0.23%) |
Nov 07, 2011 | 8.690 | 8.690 | 8.500 | 8.580 | 4,426 | -0.04(-0.46%) |
Nov 04, 2011 | 8.630 | 8.700 | 8.470 | 8.620 | 6,419 | -0.01(-0.12%) |
Nov 03, 2011 | 8.400 | 8.689 | 8.301 | 8.630 | 12,925 | +0.21(+2.49%) |
Nov 02, 2011 | 8.500 | 8.550 | 8.250 | 8.420 | 23,749 | -0.08(-0.94%) |
Nov 01, 2011 | 8.490 | 8.500 | 8.070 | 8.500 | 25,542 | -0.04(-0.47%) |
Oct 31, 2011 | 8.590 | 8.770 | 8.490 | 8.540 | 17,772 | -0.06(-0.70%) |
Oct 28, 2011 | 8.720 | 8.720 | 8.301 | 8.600 | 24,458 | -0.29(-3.26%) |
Oct 27, 2011 | 8.700 | 8.890 | 8.650 | 8.890 | 20,653 | +0.28(+3.25%) |
Oct 26, 2011 | 8.480 | 8.650 | 8.270 | 8.610 | 17,613 | +0.11(+1.29%) |
Oct 25, 2011 | 8.490 | 8.650 | 8.290 | 8.500 | 32,923 | +0.07(+0.83%) |
Oct 24, 2011 | 8.290 | 8.490 | 8.130 | 8.430 | 45,031 | +0.25(+3.06%) |
Oct 21, 2011 | 8.010 | 8.180 | 7.840 | 8.180 | 20,336 | +0.15(+1.91%) |
Oct 20, 2011 | 7.910 | 8.040 | 7.900 | 8.027 | 13,680 | +0.11(+1.35%) |
Oct 19, 2011 | 7.940 | 7.940 | 7.810 | 7.920 | 14,530 | -0.01(-0.13%) |
Oct 18, 2011 | 7.730 | 7.949 | 7.710 | 7.930 | 44,596 | +0.22(+2.85%) |
Oct 17, 2011 | 7.430 | 7.710 | 7.380 | 7.710 | 19,400 | +0.16(+2.12%) |
Oct 14, 2011 | 7.420 | 7.550 | 7.405 | 7.550 | 7,618 | +0.15(+2.03%) |
Oct 13, 2011 | 7.240 | 7.400 | 7.150 | 7.400 | 8,398 | +0.04(+0.54%) |
Oct 12, 2011 | 7.450 | 7.450 | 7.310 | 7.360 | 8,625 | +0.13(+1.80%) |
Oct 11, 2011 | 6.900 | 7.260 | 6.620 | 7.230 | 21,584 | +0.28(+4.03%) |
Oct 10, 2011 | 6.900 | 6.969 | 6.860 | 6.950 | 8,005 | +0.24(+3.58%) |
Oct 07, 2011 | 6.620 | 6.770 | 6.620 | 6.710 | 11,982 | +0.11(+1.67%) |
Oct 06, 2011 | 6.010 | 6.600 | 6.010 | 6.600 | 20,708 | +0.64(+10.74%) |
Oct 05, 2011 | 5.810 | 6.010 | 5.650 | 5.960 | 38,031 | +0.26(+4.56%) |
Oct 04, 2011 | 6.000 | 6.010 | 5.340 | 5.700 | 58,084 | -0.34(-5.71%) |