Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 8.140 | 8.277 | 7.965 | 8.166 | 99,487 | -0.07(-0.87%) |
Dec 29, 2011 | 8.069 | 8.238 | 7.893 | 8.238 | 16,055 | +0.23(+2.84%) |
Dec 28, 2011 | 8.420 | 8.420 | 7.978 | 8.010 | 37,449 | -0.45(-5.30%) |
Dec 27, 2011 | 8.407 | 8.472 | 8.283 | 8.459 | 12,544 | +0.03(+0.31%) |
Dec 23, 2011 | 8.589 | 8.589 | 8.361 | 8.433 | 10,443 | -0.16(-1.82%) |
Dec 21, 2011 | 8.413 | 8.647 | 8.342 | 8.589 | 22,041 | +0.14(+1.62%) |
Dec 20, 2011 | 8.485 | 8.498 | 8.355 | 8.452 | 112,955 | +0.17(+2.04%) |
Dec 19, 2011 | 8.628 | 8.738 | 8.247 | 8.283 | 37,260 | -0.27(-3.12%) |
Dec 16, 2011 | 8.452 | 8.563 | 8.387 | 8.550 | 182,249 | +0.10(+1.15%) |
Dec 15, 2011 | 8.322 | 8.498 | 8.192 | 8.452 | 35,861 | +0.16(+1.96%) |
Dec 14, 2011 | 7.893 | 8.290 | 7.874 | 8.290 | 59,239 | +0.32(+4.00%) |
Dec 13, 2011 | 8.257 | 8.329 | 7.926 | 7.971 | 44,844 | -0.26(-3.16%) |
Dec 12, 2011 | 8.121 | 8.251 | 8.017 | 8.231 | 37,894 | -0.01(-0.16%) |
Dec 09, 2011 | 7.802 | 8.312 | 7.783 | 8.244 | 48,560 | +0.46(+5.93%) |
Dec 08, 2011 | 8.160 | 8.166 | 7.653 | 7.783 | 45,250 | -0.47(-5.67%) |
Dec 07, 2011 | 8.121 | 8.316 | 8.004 | 8.251 | 24,547 | +0.07(+0.87%) |
Dec 06, 2011 | 8.030 | 8.238 | 7.958 | 8.179 | 32,818 | +0.14(+1.78%) |
Dec 05, 2011 | 8.069 | 8.069 | 7.939 | 8.036 | 63,303 | +0.14(+1.81%) |
Dec 02, 2011 | 8.010 | 8.108 | 7.835 | 7.893 | 35,467 | +0.02(+0.25%) |
Dec 01, 2011 | 7.945 | 8.004 | 7.867 | 7.874 | 76,508 | -0.15(-1.86%) |
Nov 30, 2011 | 7.867 | 8.082 | 7.529 | 8.023 | 169,522 | +0.48(+6.38%) |
Nov 29, 2011 | 7.549 | 7.737 | 7.529 | 7.542 | 42,331 | -0.02(-0.26%) |
Nov 28, 2011 | 7.620 | 7.698 | 7.451 | 7.562 | 155,136 | +0.18(+2.47%) |
Nov 25, 2011 | 7.510 | 7.679 | 7.379 | 7.379 | 41,842 | -0.11(-1.48%) |
Nov 23, 2011 | 7.594 | 7.822 | 7.464 | 7.490 | 117,674 | -0.12(-1.54%) |
Nov 22, 2011 | 7.550 | 7.696 | 7.505 | 7.607 | 41,112 | +0.04(+0.50%) |
Nov 21, 2011 | 7.442 | 7.683 | 7.442 | 7.569 | 104,209 | -0.03(-0.42%) |
Nov 18, 2011 | 7.486 | 7.633 | 7.486 | 7.601 | 70,249 | +0.10(+1.27%) |
Nov 17, 2011 | 7.486 | 7.626 | 7.480 | 7.505 | 75,988 | +0.06(+0.77%) |
Nov 16, 2011 | 7.416 | 7.683 | 7.397 | 7.448 | 34,464 | -0.07(-0.93%) |
Nov 15, 2011 | 7.225 | 7.543 | 7.225 | 7.518 | 44,665 | +0.22(+3.05%) |
Nov 14, 2011 | 7.467 | 7.499 | 7.200 | 7.295 | 39,536 | -0.22(-2.88%) |
Nov 11, 2011 | 7.270 | 7.512 | 7.155 | 7.512 | 37,835 | +0.34(+4.80%) |
Nov 10, 2011 | 7.244 | 7.244 | 7.072 | 7.168 | 53,332 | +0.06(+0.90%) |
Nov 09, 2011 | 7.429 | 7.588 | 7.040 | 7.104 | 76,732 | -0.53(-7.00%) |
Nov 08, 2011 | 7.569 | 7.696 | 7.442 | 7.639 | 71,236 | +0.10(+1.27%) |
Nov 07, 2011 | 7.518 | 7.569 | 7.410 | 7.543 | 49,186 | +0.01(+0.08%) |
Nov 04, 2011 | 7.480 | 7.547 | 7.429 | 7.537 | 27,102 | -0.05(-0.67%) |
Nov 03, 2011 | 7.543 | 7.626 | 7.455 | 7.588 | 85,528 | -0.07(-0.91%) |
Nov 02, 2011 | 7.474 | 7.715 | 7.341 | 7.657 | 72,027 | +0.35(+4.77%) |
Nov 01, 2011 | 7.702 | 7.810 | 7.188 | 7.309 | 81,084 | -0.68(-8.56%) |
Oct 31, 2011 | 8.266 | 8.412 | 7.879 | 7.993 | 44,179 | -0.43(-5.12%) |
Oct 28, 2011 | 8.507 | 8.539 | 8.006 | 8.425 | 56,441 | -0.11(-1.26%) |
Oct 27, 2011 | 8.139 | 8.602 | 7.955 | 8.532 | 153,490 | +0.65(+8.29%) |
Oct 26, 2011 | 7.816 | 7.898 | 7.626 | 7.879 | 46,955 | +0.23(+2.98%) |
Oct 25, 2011 | 7.822 | 7.822 | 7.619 | 7.651 | 39,110 | -0.28(-3.52%) |
Oct 24, 2011 | 7.898 | 8.025 | 7.676 | 7.930 | 59,698 | +0.00(+0.00%) |
Oct 21, 2011 | 7.772 | 7.943 | 7.600 | 7.930 | 50,722 | +0.34(+4.42%) |
Oct 20, 2011 | 7.676 | 7.702 | 7.512 | 7.594 | 16,322 | -0.10(-1.24%) |
Oct 19, 2011 | 8.101 | 8.108 | 7.638 | 7.689 | 39,763 | -0.39(-4.86%) |
Oct 18, 2011 | 7.803 | 8.184 | 7.600 | 8.082 | 74,769 | +0.32(+4.08%) |
Oct 17, 2011 | 8.095 | 8.146 | 7.696 | 7.765 | 45,846 | -0.44(-5.33%) |
Oct 14, 2011 | 8.253 | 8.253 | 8.070 | 8.203 | 51,964 | +0.06(+0.78%) |
Oct 13, 2011 | 8.063 | 8.266 | 8.006 | 8.139 | 45,297 | -0.04(-0.47%) |
Oct 12, 2011 | 7.835 | 8.209 | 7.423 | 8.177 | 105,042 | +0.37(+4.71%) |
Oct 11, 2011 | 7.600 | 7.829 | 7.581 | 7.810 | 39,440 | +0.18(+2.41%) |
Oct 10, 2011 | 7.353 | 7.708 | 7.303 | 7.626 | 80,371 | +0.34(+4.61%) |
Oct 07, 2011 | 7.524 | 7.524 | 7.233 | 7.290 | 54,026 | -0.22(-2.87%) |
Oct 06, 2011 | 7.315 | 7.531 | 7.207 | 7.505 | 49,930 | +0.14(+1.89%) |
Oct 05, 2011 | 7.455 | 7.493 | 7.207 | 7.366 | 60,716 | -0.23(-3.09%) |
Oct 04, 2011 | 6.586 | 7.607 | 6.491 | 7.600 | 116,324 | +1.00(+15.18%) |