Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 8.380 | 8.428 | 8.204 | 8.212 | 233,545 | -0.17(-2.00%) |
Dec 29, 2011 | 8.292 | 8.476 | 8.253 | 8.380 | 203,677 | +0.10(+1.16%) |
Dec 28, 2011 | 8.524 | 8.524 | 8.260 | 8.284 | 134,807 | -0.24(-2.81%) |
Dec 27, 2011 | 8.420 | 8.644 | 8.356 | 8.524 | 115,834 | +0.07(+0.85%) |
Dec 23, 2011 | 8.460 | 8.468 | 8.324 | 8.452 | 114,176 | +0.12(+1.44%) |
Dec 21, 2011 | 8.396 | 8.396 | 8.052 | 8.332 | 239,621 | -0.06(-0.67%) |
Dec 20, 2011 | 8.140 | 8.396 | 8.076 | 8.388 | 402,911 | +0.46(+5.75%) |
Dec 19, 2011 | 8.204 | 8.308 | 7.900 | 7.932 | 338,870 | -0.16(-1.98%) |
Dec 16, 2011 | 7.956 | 8.252 | 7.796 | 8.092 | 1,200,464 | +0.20(+2.53%) |
Dec 15, 2011 | 8.052 | 8.100 | 7.804 | 7.892 | 360,398 | +0.02(+0.20%) |
Dec 14, 2011 | 7.916 | 8.044 | 7.820 | 7.876 | 440,327 | -0.13(-1.60%) |
Dec 13, 2011 | 8.140 | 8.340 | 7.932 | 8.004 | 468,618 | -0.03(-0.40%) |
Dec 12, 2011 | 8.204 | 8.319 | 7.868 | 8.036 | 385,733 | -0.33(-3.92%) |
Dec 09, 2011 | 7.900 | 8.396 | 7.788 | 8.364 | 542,466 | +0.45(+5.66%) |
Dec 08, 2011 | 8.084 | 8.108 | 7.780 | 7.916 | 516,308 | -0.30(-3.70%) |
Dec 07, 2011 | 7.988 | 8.240 | 7.852 | 8.220 | 389,411 | +0.19(+2.39%) |
Dec 06, 2011 | 8.004 | 8.163 | 7.861 | 8.028 | 522,064 | +0.02(+0.30%) |
Dec 05, 2011 | 8.068 | 8.099 | 7.814 | 8.004 | 384,631 | +0.13(+1.71%) |
Dec 02, 2011 | 7.790 | 8.028 | 7.727 | 7.869 | 346,642 | +0.24(+3.12%) |
Dec 01, 2011 | 7.576 | 7.719 | 7.417 | 7.631 | 474,412 | +0.06(+0.84%) |
Nov 30, 2011 | 7.306 | 7.592 | 7.163 | 7.568 | 852,548 | +0.63(+9.03%) |
Nov 29, 2011 | 7.100 | 7.100 | 6.878 | 6.941 | 436,886 | -0.17(-2.34%) |
Nov 28, 2011 | 7.044 | 7.132 | 6.854 | 7.108 | 600,019 | +0.36(+5.29%) |
Nov 25, 2011 | 7.029 | 7.203 | 6.743 | 6.751 | 202,587 | -0.31(-4.38%) |
Nov 23, 2011 | 7.314 | 7.378 | 7.036 | 7.060 | 467,410 | -0.36(-4.81%) |
Nov 22, 2011 | 7.695 | 7.798 | 7.417 | 7.417 | 510,741 | -0.30(-3.91%) |
Nov 21, 2011 | 7.758 | 7.830 | 7.457 | 7.719 | 561,635 | -0.22(-2.80%) |
Nov 18, 2011 | 7.965 | 8.060 | 7.798 | 7.941 | 581,705 | -0.02(-0.20%) |
Nov 17, 2011 | 7.893 | 8.004 | 7.806 | 7.957 | 802,969 | +0.02(+0.20%) |
Nov 16, 2011 | 8.036 | 8.282 | 7.901 | 7.941 | 544,258 | -0.13(-1.67%) |
Nov 15, 2011 | 7.846 | 8.123 | 7.774 | 8.076 | 448,637 | +0.16(+2.00%) |
Nov 14, 2011 | 8.044 | 8.044 | 7.695 | 7.917 | 782,225 | -0.22(-2.73%) |
Nov 11, 2011 | 7.386 | 8.210 | 7.346 | 8.139 | 1,043,078 | +0.20(+2.50%) |
Nov 10, 2011 | 7.941 | 8.076 | 7.695 | 7.941 | 495,131 | +0.14(+1.83%) |
Nov 09, 2011 | 8.171 | 8.361 | 7.774 | 7.798 | 437,081 | -0.68(-8.04%) |
Nov 08, 2011 | 8.242 | 8.496 | 8.076 | 8.480 | 318,419 | +0.29(+3.59%) |
Nov 07, 2011 | 8.528 | 8.528 | 7.949 | 8.187 | 574,757 | -0.39(-4.53%) |
Nov 04, 2011 | 8.607 | 8.718 | 8.480 | 8.575 | 377,874 | -0.12(-1.37%) |
Nov 03, 2011 | 8.456 | 8.766 | 8.282 | 8.694 | 516,789 | +0.42(+5.08%) |
Nov 02, 2011 | 8.060 | 8.282 | 7.933 | 8.274 | 710,469 | +0.40(+5.14%) |
Nov 01, 2011 | 7.877 | 8.004 | 7.703 | 7.869 | 887,538 | -0.42(-5.07%) |
Oct 31, 2011 | 8.330 | 8.433 | 8.139 | 8.290 | 553,292 | -0.16(-1.88%) |
Oct 28, 2011 | 8.472 | 8.552 | 8.274 | 8.448 | 1,017,937 | -0.09(-1.02%) |
Oct 27, 2011 | 7.949 | 8.599 | 7.790 | 8.536 | 702,039 | +0.88(+11.50%) |
Oct 26, 2011 | 7.576 | 7.806 | 7.378 | 7.655 | 369,376 | +0.21(+2.88%) |
Oct 25, 2011 | 7.655 | 7.750 | 7.417 | 7.441 | 396,125 | -0.32(-4.09%) |
Oct 24, 2011 | 7.322 | 7.774 | 7.298 | 7.758 | 372,698 | +0.47(+6.42%) |
Oct 21, 2011 | 7.330 | 7.378 | 7.124 | 7.290 | 299,603 | +0.13(+1.77%) |
Oct 20, 2011 | 7.298 | 7.314 | 6.830 | 7.163 | 329,435 | -0.17(-2.27%) |
Oct 19, 2011 | 7.512 | 7.536 | 7.282 | 7.330 | 342,847 | -0.20(-2.63%) |
Oct 18, 2011 | 7.100 | 7.544 | 7.029 | 7.528 | 436,600 | +0.47(+6.63%) |
Oct 17, 2011 | 7.449 | 7.449 | 7.029 | 7.060 | 351,799 | -0.49(-6.51%) |
Oct 14, 2011 | 7.512 | 7.584 | 7.298 | 7.552 | 307,692 | +0.13(+1.71%) |
Oct 13, 2011 | 7.155 | 7.497 | 7.124 | 7.425 | 395,699 | +0.19(+2.63%) |
Oct 12, 2011 | 6.941 | 7.298 | 6.941 | 7.235 | 394,740 | +0.40(+5.92%) |
Oct 11, 2011 | 6.735 | 6.854 | 6.695 | 6.830 | 308,729 | +0.01(+0.12%) |
Oct 10, 2011 | 6.481 | 6.846 | 6.481 | 6.822 | 673,150 | +0.50(+7.90%) |
Oct 07, 2011 | 6.584 | 6.664 | 6.196 | 6.322 | 698,118 | -0.23(-3.51%) |
Oct 06, 2011 | 6.644 | 6.687 | 6.505 | 6.553 | 768,310 | -0.02(-0.36%) |
Oct 05, 2011 | 6.632 | 6.783 | 6.501 | 6.576 | 689,100 | -0.07(-1.07%) |
Oct 04, 2011 | 5.926 | 6.664 | 5.870 | 6.648 | 693,141 | +0.68(+11.44%) |