Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 8.767 | 8.781 | 8.611 | 8.638 | 9,019,753 | -0.13(-1.47%) |
Dec 29, 2011 | 8.598 | 8.767 | 8.550 | 8.767 | 9,798,700 | +0.23(+2.66%) |
Dec 28, 2011 | 8.611 | 8.645 | 8.489 | 8.540 | 9,595,600 | -0.06(-0.75%) |
Dec 27, 2011 | 8.625 | 8.699 | 8.557 | 8.604 | 8,933,901 | -0.06(-0.70%) |
Dec 23, 2011 | 8.814 | 8.827 | 8.611 | 8.665 | 15,799,280 | +0.24(+2.80%) |
Dec 21, 2011 | 8.240 | 8.436 | 8.166 | 8.429 | 12,604,695 | +0.20(+2.46%) |
Dec 20, 2011 | 8.132 | 8.334 | 8.105 | 8.226 | 19,223,726 | +0.24(+2.96%) |
Dec 19, 2011 | 8.152 | 8.186 | 7.936 | 7.990 | 11,139,422 | -0.16(-1.91%) |
Dec 16, 2011 | 8.118 | 8.277 | 8.085 | 8.145 | 21,225,526 | +0.07(+0.84%) |
Dec 15, 2011 | 8.098 | 8.159 | 8.024 | 8.078 | 14,822,925 | +0.11(+1.44%) |
Dec 14, 2011 | 7.936 | 8.132 | 7.875 | 7.963 | 22,752,666 | -0.07(-0.92%) |
Dec 13, 2011 | 8.301 | 8.334 | 7.936 | 8.037 | 20,085,848 | -0.22(-2.62%) |
Dec 12, 2011 | 8.355 | 8.361 | 8.125 | 8.253 | 17,767,296 | -0.19(-2.24%) |
Dec 09, 2011 | 8.179 | 8.490 | 8.166 | 8.442 | 24,467,820 | +0.36(+4.51%) |
Dec 08, 2011 | 8.287 | 8.307 | 8.037 | 8.078 | 20,367,152 | -0.28(-3.39%) |
Dec 07, 2011 | 8.226 | 8.402 | 8.098 | 8.361 | 15,401,587 | +0.05(+0.57%) |
Dec 06, 2011 | 8.483 | 8.490 | 8.301 | 8.314 | 21,258,496 | -0.16(-1.91%) |
Dec 05, 2011 | 8.301 | 8.483 | 8.267 | 8.476 | 21,802,846 | +0.30(+3.63%) |
Dec 02, 2011 | 8.179 | 8.341 | 8.139 | 8.179 | 16,487,122 | +0.11(+1.42%) |
Dec 01, 2011 | 8.152 | 8.166 | 7.997 | 8.064 | 10,147,198 | -0.09(-1.16%) |
Nov 30, 2011 | 7.848 | 8.179 | 7.761 | 8.159 | 22,747,868 | +0.59(+7.75%) |
Nov 29, 2011 | 7.673 | 7.761 | 7.525 | 7.572 | 14,853,129 | -0.09(-1.23%) |
Nov 28, 2011 | 7.666 | 7.720 | 7.538 | 7.666 | 16,993,536 | +0.26(+3.56%) |
Nov 25, 2011 | 7.349 | 7.558 | 7.349 | 7.403 | 5,094,510 | +0.02(+0.27%) |
Nov 23, 2011 | 7.579 | 7.626 | 7.369 | 7.383 | 19,537,730 | -0.28(-3.61%) |
Nov 22, 2011 | 7.720 | 7.788 | 7.599 | 7.660 | 14,818,066 | -0.11(-1.48%) |
Nov 21, 2011 | 7.889 | 7.889 | 7.707 | 7.774 | 18,018,272 | -0.25(-3.11%) |
Nov 18, 2011 | 8.058 | 8.098 | 7.931 | 8.024 | 15,342,915 | +0.05(+0.68%) |
Nov 17, 2011 | 8.071 | 8.216 | 7.919 | 7.970 | 24,866,900 | -0.11(-1.42%) |
Nov 16, 2011 | 7.956 | 8.307 | 7.929 | 8.085 | 22,488,710 | +0.01(+0.17%) |
Nov 15, 2011 | 7.963 | 8.118 | 7.916 | 8.071 | 22,103,874 | +0.06(+0.76%) |
Nov 14, 2011 | 8.152 | 8.274 | 7.977 | 8.010 | 22,111,354 | -0.21(-2.55%) |
Nov 11, 2011 | 8.233 | 8.311 | 8.152 | 8.220 | 15,190,695 | +0.11(+1.42%) |
Nov 10, 2011 | 8.112 | 8.179 | 7.977 | 8.105 | 20,179,548 | +0.19(+2.39%) |
Nov 09, 2011 | 8.152 | 8.233 | 7.889 | 7.916 | 32,325,040 | -0.51(-6.08%) |
Nov 08, 2011 | 8.355 | 8.456 | 8.132 | 8.429 | 28,361,536 | +0.16(+1.96%) |
Nov 07, 2011 | 8.098 | 8.294 | 8.037 | 8.267 | 21,362,750 | +0.16(+2.00%) |
Nov 04, 2011 | 7.990 | 8.172 | 7.896 | 8.105 | 23,227,754 | +0.00(+0.00%) |
Nov 03, 2011 | 8.085 | 8.132 | 7.848 | 8.105 | 35,028,008 | +0.12(+1.52%) |
Nov 02, 2011 | 7.848 | 8.098 | 7.821 | 7.983 | 23,755,612 | +0.30(+3.86%) |
Nov 01, 2011 | 7.774 | 8.071 | 7.660 | 7.687 | 38,750,312 | -0.42(-5.16%) |
Oct 31, 2011 | 8.166 | 8.388 | 8.085 | 8.105 | 22,483,722 | -0.20(-2.44%) |
Oct 28, 2011 | 8.368 | 8.415 | 8.199 | 8.307 | 21,870,838 | -0.12(-1.44%) |
Oct 27, 2011 | 8.490 | 8.598 | 8.220 | 8.429 | 35,697,604 | +0.33(+4.08%) |
Oct 26, 2011 | 8.031 | 8.172 | 7.916 | 8.098 | 44,129,712 | +0.21(+2.65%) |
Oct 25, 2011 | 8.024 | 8.098 | 7.848 | 7.889 | 31,290,526 | -0.22(-2.66%) |
Oct 24, 2011 | 7.896 | 8.193 | 7.889 | 8.105 | 23,748,724 | +0.24(+3.00%) |
Oct 21, 2011 | 7.990 | 8.064 | 7.761 | 7.869 | 42,789,740 | +0.02(+0.26%) |
Oct 20, 2011 | 7.592 | 7.934 | 7.504 | 7.848 | 47,676,248 | +0.65(+9.10%) |
Oct 19, 2011 | 7.565 | 7.599 | 7.174 | 7.194 | 31,041,976 | -0.37(-4.91%) |
Oct 18, 2011 | 7.214 | 7.639 | 7.160 | 7.565 | 28,647,682 | +0.40(+5.56%) |
Oct 17, 2011 | 7.518 | 7.565 | 7.140 | 7.167 | 23,615,232 | -0.49(-6.35%) |
Oct 14, 2011 | 7.714 | 7.835 | 7.437 | 7.653 | 18,580,306 | +0.07(+0.98%) |
Oct 13, 2011 | 7.666 | 7.693 | 7.383 | 7.579 | 20,299,512 | -0.19(-2.43%) |
Oct 12, 2011 | 7.430 | 7.896 | 7.417 | 7.768 | 35,524,400 | +0.40(+5.50%) |
Oct 11, 2011 | 7.349 | 7.444 | 7.231 | 7.363 | 29,010,208 | -0.04(-0.55%) |
Oct 10, 2011 | 7.282 | 7.450 | 7.214 | 7.403 | 19,878,032 | +0.26(+3.69%) |
Oct 07, 2011 | 7.552 | 7.552 | 7.045 | 7.140 | 28,032,600 | -0.36(-4.77%) |
Oct 06, 2011 | 7.363 | 7.511 | 6.964 | 7.498 | 28,815,990 | +0.33(+4.56%) |
Oct 05, 2011 | 7.147 | 7.244 | 6.897 | 7.170 | 30,744,344 | -0.01(-0.14%) |
Oct 04, 2011 | 6.526 | 7.191 | 6.479 | 7.180 | 37,192,296 | +0.57(+8.57%) |