Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 7.906 | 8.293 | 7.812 | 8.195 | 82,464 | +0.25(+3.17%) |
Dec 29, 2011 | 7.728 | 7.999 | 7.719 | 7.943 | 36,932 | +0.23(+3.03%) |
Dec 28, 2011 | 7.971 | 7.971 | 7.672 | 7.710 | 67,542 | -0.30(-3.73%) |
Dec 27, 2011 | 7.971 | 8.027 | 7.803 | 8.008 | 43,414 | -0.04(-0.46%) |
Dec 23, 2011 | 7.682 | 8.111 | 7.663 | 8.046 | 82,349 | +0.63(+8.43%) |
Dec 21, 2011 | 7.411 | 7.567 | 7.383 | 7.420 | 122,370 | -0.05(-0.63%) |
Dec 20, 2011 | 7.551 | 7.607 | 7.439 | 7.467 | 144,962 | +0.07(+1.01%) |
Dec 19, 2011 | 7.616 | 7.616 | 7.346 | 7.392 | 54,922 | -0.17(-2.22%) |
Dec 16, 2011 | 7.607 | 7.700 | 7.411 | 7.560 | 150,867 | -0.11(-1.46%) |
Dec 15, 2011 | 7.756 | 7.784 | 7.607 | 7.672 | 159,618 | +0.02(+0.24%) |
Dec 14, 2011 | 7.626 | 7.952 | 7.626 | 7.654 | 191,019 | -0.05(-0.61%) |
Dec 13, 2011 | 7.822 | 7.878 | 7.700 | 7.700 | 110,796 | -0.08(-1.08%) |
Dec 12, 2011 | 7.672 | 7.878 | 7.654 | 7.784 | 103,139 | +0.01(+0.12%) |
Dec 09, 2011 | 7.766 | 7.840 | 7.663 | 7.775 | 302,018 | +0.04(+0.48%) |
Dec 08, 2011 | 7.738 | 7.822 | 7.654 | 7.738 | 177,081 | -0.07(-0.84%) |
Dec 07, 2011 | 7.934 | 7.999 | 7.803 | 7.803 | 95,608 | -0.17(-2.11%) |
Dec 06, 2011 | 8.120 | 8.120 | 7.932 | 7.971 | 87,545 | -0.17(-2.06%) |
Dec 05, 2011 | 8.176 | 8.214 | 8.064 | 8.139 | 63,058 | +0.08(+1.04%) |
Dec 02, 2011 | 8.223 | 8.223 | 7.982 | 8.055 | 50,393 | -0.07(-0.80%) |
Dec 01, 2011 | 8.232 | 8.279 | 8.074 | 8.120 | 112,536 | -0.16(-1.92%) |
Nov 30, 2011 | 8.596 | 8.624 | 8.092 | 8.279 | 296,955 | +0.01(+0.11%) |
Nov 29, 2011 | 8.316 | 8.428 | 8.102 | 8.270 | 92,066 | -0.06(-0.67%) |
Nov 28, 2011 | 8.372 | 8.578 | 8.204 | 8.326 | 117,057 | +0.19(+2.29%) |
Nov 25, 2011 | 8.652 | 8.690 | 8.130 | 8.139 | 38,895 | -0.51(-5.93%) |
Nov 23, 2011 | 9.119 | 9.175 | 8.643 | 8.652 | 104,128 | -0.55(-5.98%) |
Nov 22, 2011 | 9.100 | 10.02 | 9.100 | 9.203 | 137,156 | -0.50(-5.19%) |
Nov 21, 2011 | 9.586 | 9.847 | 9.418 | 9.707 | 99,717 | +0.00(+0.00%) |
Nov 18, 2011 | 9.707 | 9.744 | 9.548 | 9.707 | 87,108 | -0.01(-0.10%) |
Nov 17, 2011 | 9.819 | 9.978 | 9.614 | 9.716 | 59,806 | -0.12(-1.23%) |
Nov 16, 2011 | 10.08 | 10.29 | 9.819 | 9.838 | 63,382 | -0.35(-3.48%) |
Nov 15, 2011 | 9.996 | 10.30 | 9.810 | 10.19 | 64,224 | +0.12(+1.20%) |
Nov 14, 2011 | 10.17 | 10.27 | 9.968 | 10.07 | 55,208 | -0.18(-1.73%) |
Nov 11, 2011 | 10.31 | 10.36 | 10.12 | 10.25 | 90,065 | +0.00(+0.00%) |
Nov 10, 2011 | 10.38 | 10.38 | 10.06 | 10.25 | 66,147 | +0.02(+0.18%) |
Nov 09, 2011 | 10.63 | 10.81 | 10.18 | 10.23 | 77,322 | -0.65(-6.00%) |
Nov 08, 2011 | 10.87 | 10.99 | 10.60 | 10.88 | 79,758 | +0.07(+0.60%) |
Nov 07, 2011 | 11.07 | 11.07 | 10.55 | 10.82 | 101,925 | -0.28(-2.52%) |
Nov 04, 2011 | 10.85 | 11.31 | 10.65 | 11.10 | 102,019 | +0.13(+1.19%) |
Nov 03, 2011 | 10.69 | 10.98 | 10.45 | 10.97 | 62,939 | -0.05(-0.42%) |
Nov 02, 2011 | 10.99 | 11.44 | 10.70 | 11.01 | 98,207 | +0.21(+1.99%) |
Nov 01, 2011 | 11.18 | 11.31 | 10.20 | 10.80 | 71,224 | -0.77(-6.62%) |
Oct 31, 2011 | 11.25 | 11.78 | 11.25 | 11.56 | 57,007 | +0.13(+1.14%) |
Oct 28, 2011 | 11.63 | 11.83 | 11.27 | 11.43 | 189,479 | -0.24(-2.08%) |
Oct 27, 2011 | 11.45 | 11.85 | 11.16 | 11.68 | 217,304 | +0.55(+4.95%) |
Oct 26, 2011 | 11.41 | 11.43 | 10.77 | 11.13 | 71,956 | -0.14(-1.24%) |
Oct 25, 2011 | 12.36 | 12.36 | 11.16 | 11.27 | 68,489 | -1.13(-9.11%) |
Oct 24, 2011 | 11.85 | 12.48 | 11.84 | 12.39 | 57,881 | +0.61(+5.15%) |
Oct 21, 2011 | 12.09 | 12.15 | 11.57 | 11.79 | 77,091 | -0.06(-0.47%) |
Oct 20, 2011 | 11.85 | 11.90 | 11.35 | 11.84 | 35,232 | +0.03(+0.24%) |
Oct 19, 2011 | 11.83 | 11.90 | 11.59 | 11.82 | 49,388 | -0.05(-0.39%) |
Oct 18, 2011 | 11.43 | 12.08 | 11.15 | 11.86 | 97,532 | +0.49(+4.27%) |
Oct 17, 2011 | 11.78 | 11.98 | 11.33 | 11.38 | 58,455 | -0.52(-4.39%) |
Oct 14, 2011 | 11.77 | 11.95 | 11.45 | 11.90 | 54,271 | +0.27(+2.33%) |
Oct 13, 2011 | 11.88 | 11.88 | 11.42 | 11.63 | 41,461 | -0.26(-2.20%) |
Oct 12, 2011 | 11.77 | 12.08 | 11.55 | 11.89 | 64,249 | +0.36(+3.16%) |
Oct 11, 2011 | 11.12 | 11.54 | 10.99 | 11.53 | 63,198 | +0.28(+2.49%) |
Oct 10, 2011 | 11.07 | 11.32 | 10.81 | 11.25 | 86,748 | +0.35(+3.26%) |
Oct 07, 2011 | 11.56 | 11.62 | 10.82 | 10.89 | 80,697 | -0.66(-5.74%) |
Oct 06, 2011 | 11.30 | 11.71 | 11.22 | 11.55 | 72,962 | +0.28(+2.48%) |
Oct 05, 2011 | 11.09 | 11.66 | 10.93 | 11.27 | 64,143 | +0.15(+1.34%) |
Oct 04, 2011 | 10.18 | 11.22 | 10.13 | 11.13 | 151,357 | +0.91(+8.96%) |