Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 8.097 | 8.174 | 8.062 | 8.131 | 1,065,558 | +0.03(+0.41%) |
Dec 29, 2011 | 8.053 | 8.180 | 8.029 | 8.097 | 801,471 | +0.06(+0.71%) |
Dec 28, 2011 | 8.029 | 8.151 | 7.970 | 8.040 | 888,521 | -0.01(-0.16%) |
Dec 27, 2011 | 8.075 | 8.177 | 8.051 | 8.053 | 662,448 | -0.07(-0.86%) |
Dec 23, 2011 | 8.016 | 8.153 | 8.016 | 8.123 | 831,794 | +0.16(+2.02%) |
Dec 21, 2011 | 8.353 | 8.363 | 7.938 | 7.962 | 3,141,572 | -0.42(-4.99%) |
Dec 20, 2011 | 8.161 | 8.473 | 8.158 | 8.380 | 1,570,701 | +0.32(+3.94%) |
Dec 19, 2011 | 8.120 | 8.132 | 7.902 | 8.062 | 2,223,960 | -0.05(-0.59%) |
Dec 16, 2011 | 8.153 | 8.232 | 8.056 | 8.110 | 1,208,826 | +0.01(+0.08%) |
Dec 15, 2011 | 8.344 | 8.450 | 8.073 | 8.104 | 1,681,300 | -0.20(-2.41%) |
Dec 14, 2011 | 8.441 | 8.441 | 8.220 | 8.304 | 2,414,118 | -0.20(-2.30%) |
Dec 13, 2011 | 8.738 | 8.738 | 8.465 | 8.500 | 1,639,951 | -0.20(-2.34%) |
Dec 12, 2011 | 8.593 | 8.735 | 8.585 | 8.703 | 1,208,480 | +0.00(+0.04%) |
Dec 09, 2011 | 8.633 | 8.808 | 8.606 | 8.700 | 796,992 | +0.07(+0.77%) |
Dec 08, 2011 | 8.722 | 8.760 | 8.573 | 8.633 | 1,190,611 | -0.13(-1.49%) |
Dec 07, 2011 | 8.841 | 8.856 | 8.714 | 8.763 | 1,200,253 | -0.11(-1.20%) |
Dec 06, 2011 | 8.867 | 8.972 | 8.625 | 8.870 | 2,744,903 | +0.01(+0.09%) |
Dec 05, 2011 | 9.059 | 9.073 | 8.790 | 8.862 | 1,765,633 | -0.07(-0.77%) |
Dec 02, 2011 | 9.142 | 9.185 | 8.884 | 8.930 | 2,104,134 | -0.14(-1.54%) |
Dec 01, 2011 | 9.027 | 9.178 | 8.969 | 9.070 | 1,634,787 | +0.00(+0.05%) |
Nov 30, 2011 | 8.929 | 9.086 | 8.857 | 9.066 | 1,271,900 | +0.38(+4.41%) |
Nov 29, 2011 | 8.697 | 8.770 | 8.657 | 8.682 | 1,398,909 | +0.03(+0.37%) |
Nov 28, 2011 | 8.568 | 8.690 | 8.466 | 8.651 | 1,305,883 | +0.32(+3.82%) |
Nov 25, 2011 | 8.479 | 8.509 | 8.328 | 8.333 | 672,814 | -0.20(-2.38%) |
Nov 23, 2011 | 8.682 | 8.682 | 8.438 | 8.536 | 988,308 | -0.22(-2.51%) |
Nov 22, 2011 | 8.798 | 8.852 | 8.728 | 8.756 | 1,022,643 | -0.05(-0.61%) |
Nov 21, 2011 | 8.883 | 8.918 | 8.619 | 8.810 | 1,226,129 | -0.20(-2.21%) |
Nov 18, 2011 | 9.102 | 9.220 | 8.989 | 9.008 | 1,947,299 | -0.06(-0.68%) |
Nov 17, 2011 | 9.223 | 9.334 | 9.051 | 9.070 | 1,922,946 | -0.13(-1.44%) |
Nov 16, 2011 | 9.151 | 9.363 | 9.131 | 9.203 | 2,047,193 | -0.00(-0.04%) |
Nov 15, 2011 | 9.202 | 9.342 | 9.123 | 9.207 | 1,379,876 | -0.02(-0.19%) |
Nov 14, 2011 | 9.341 | 9.461 | 9.209 | 9.225 | 1,166,182 | -0.17(-1.78%) |
Nov 11, 2011 | 9.274 | 9.485 | 9.178 | 9.391 | 859,047 | +0.20(+2.14%) |
Nov 10, 2011 | 9.309 | 9.345 | 9.099 | 9.194 | 1,201,518 | -0.05(-0.55%) |
Nov 09, 2011 | 9.519 | 9.527 | 9.218 | 9.245 | 2,611,132 | -0.43(-4.48%) |
Nov 08, 2011 | 9.665 | 9.708 | 9.517 | 9.679 | 3,179,990 | +0.09(+0.96%) |
Nov 07, 2011 | 9.555 | 9.608 | 9.496 | 9.587 | 3,577,030 | -0.04(-0.41%) |
Nov 04, 2011 | 9.746 | 9.826 | 9.592 | 9.627 | 1,878,131 | -0.20(-1.99%) |
Nov 03, 2011 | 9.579 | 9.848 | 9.382 | 9.822 | 2,562,978 | +0.34(+3.55%) |
Nov 02, 2011 | 9.466 | 9.509 | 9.294 | 9.485 | 1,606,194 | +0.14(+1.45%) |
Nov 01, 2011 | 9.329 | 9.573 | 9.256 | 9.350 | 3,298,470 | -0.35(-3.62%) |
Oct 31, 2011 | 9.418 | 9.818 | 9.345 | 9.701 | 3,737,368 | +0.10(+1.04%) |
Oct 28, 2011 | 9.318 | 9.639 | 9.264 | 9.601 | 3,881,297 | +0.22(+2.30%) |
Oct 27, 2011 | 9.232 | 9.667 | 9.159 | 9.385 | 8,973,056 | +0.81(+9.44%) |
Oct 26, 2011 | 8.639 | 8.686 | 8.426 | 8.576 | 2,717,863 | +0.07(+0.78%) |
Oct 25, 2011 | 8.487 | 8.662 | 8.395 | 8.509 | 2,151,635 | -0.01(-0.15%) |
Oct 24, 2011 | 8.331 | 8.535 | 8.325 | 8.522 | 2,235,546 | +0.24(+2.88%) |
Oct 21, 2011 | 8.302 | 8.330 | 8.186 | 8.283 | 887,364 | +0.09(+1.09%) |
Oct 20, 2011 | 8.245 | 8.305 | 8.107 | 8.194 | 938,373 | -0.09(-1.13%) |
Oct 19, 2011 | 8.403 | 8.542 | 8.263 | 8.288 | 1,024,857 | -0.09(-1.10%) |
Oct 18, 2011 | 8.220 | 8.423 | 7.903 | 8.380 | 2,604,295 | +0.16(+1.95%) |
Oct 17, 2011 | 8.600 | 8.700 | 8.209 | 8.220 | 1,519,792 | -0.43(-5.00%) |
Oct 14, 2011 | 8.533 | 8.749 | 8.507 | 8.652 | 1,112,732 | +0.21(+2.47%) |
Oct 13, 2011 | 8.252 | 8.520 | 8.202 | 8.444 | 949,223 | +0.18(+2.23%) |
Oct 12, 2011 | 8.255 | 8.326 | 8.167 | 8.259 | 1,524,578 | +0.07(+0.87%) |
Oct 11, 2011 | 8.285 | 8.352 | 8.147 | 8.188 | 943,399 | -0.16(-1.92%) |
Oct 10, 2011 | 8.067 | 8.364 | 8.067 | 8.349 | 1,230,142 | +0.39(+4.87%) |
Oct 07, 2011 | 8.277 | 8.414 | 7.935 | 7.961 | 1,488,720 | -0.29(-3.53%) |
Oct 06, 2011 | 7.910 | 8.266 | 7.825 | 8.252 | 1,612,100 | +0.35(+4.47%) |
Oct 05, 2011 | 7.808 | 7.976 | 7.730 | 7.899 | 1,558,952 | +0.07(+0.96%) |
Oct 04, 2011 | 7.555 | 7.824 | 7.555 | 7.824 | 2,724,631 | +0.08(+1.03%) |