Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 8.850 | 8.952 | 8.829 | 8.947 | 281,448 | +0.12(+1.34%) |
Dec 29, 2011 | 8.706 | 8.834 | 8.669 | 8.829 | 336,111 | +0.15(+1.78%) |
Dec 28, 2011 | 8.788 | 8.788 | 8.654 | 8.675 | 295,432 | -0.05(-0.59%) |
Dec 27, 2011 | 8.783 | 8.792 | 8.680 | 8.726 | 386,867 | -0.02(-0.18%) |
Dec 23, 2011 | 8.675 | 8.793 | 8.633 | 8.742 | 232,982 | +0.22(+2.53%) |
Dec 21, 2011 | 8.567 | 8.577 | 8.489 | 8.525 | 352,436 | -0.01(-0.12%) |
Dec 20, 2011 | 8.551 | 8.618 | 8.489 | 8.536 | 438,360 | +0.03(+0.36%) |
Dec 19, 2011 | 8.541 | 8.644 | 8.443 | 8.505 | 352,203 | -0.09(-1.02%) |
Dec 16, 2011 | 8.669 | 8.706 | 8.592 | 8.592 | 184,048 | -0.06(-0.71%) |
Dec 15, 2011 | 8.757 | 8.757 | 8.556 | 8.654 | 277,166 | -0.01(-0.06%) |
Dec 14, 2011 | 8.525 | 8.716 | 8.474 | 8.659 | 309,636 | +0.15(+1.81%) |
Dec 13, 2011 | 8.721 | 8.721 | 8.438 | 8.505 | 268,972 | -0.10(-1.20%) |
Dec 12, 2011 | 8.649 | 8.675 | 8.433 | 8.608 | 237,804 | -0.04(-0.42%) |
Dec 09, 2011 | 8.613 | 8.644 | 8.548 | 8.644 | 164,395 | +0.12(+1.39%) |
Dec 08, 2011 | 8.664 | 8.664 | 8.495 | 8.525 | 205,002 | -0.16(-1.88%) |
Dec 07, 2011 | 8.772 | 8.788 | 8.669 | 8.689 | 234,308 | -0.06(-0.66%) |
Dec 06, 2011 | 8.778 | 8.781 | 8.664 | 8.747 | 197,076 | +0.01(+0.06%) |
Dec 05, 2011 | 8.772 | 8.860 | 8.711 | 8.742 | 185,724 | +0.01(+0.06%) |
Dec 02, 2011 | 8.778 | 8.788 | 8.685 | 8.736 | 212,617 | +0.03(+0.35%) |
Dec 01, 2011 | 8.659 | 8.711 | 8.520 | 8.706 | 220,106 | +0.13(+1.56%) |
Nov 30, 2011 | 8.510 | 8.628 | 8.387 | 8.572 | 294,384 | +0.30(+3.67%) |
Nov 29, 2011 | 8.278 | 8.381 | 8.189 | 8.268 | 332,432 | -0.09(-1.05%) |
Nov 28, 2011 | 8.474 | 8.536 | 8.170 | 8.356 | 362,859 | +0.11(+1.31%) |
Nov 25, 2011 | 8.278 | 8.484 | 8.196 | 8.248 | 188,212 | +0.04(+0.50%) |
Nov 23, 2011 | 8.314 | 8.361 | 8.206 | 8.206 | 137,328 | -0.16(-1.97%) |
Nov 22, 2011 | 8.495 | 8.639 | 8.258 | 8.371 | 248,630 | -0.17(-1.99%) |
Nov 21, 2011 | 8.639 | 8.695 | 8.515 | 8.541 | 207,935 | -0.14(-1.66%) |
Nov 18, 2011 | 8.695 | 8.726 | 8.600 | 8.685 | 98,536 | +0.07(+0.78%) |
Nov 17, 2011 | 8.690 | 8.690 | 8.546 | 8.618 | 121,292 | +0.01(+0.12%) |
Nov 16, 2011 | 8.726 | 8.726 | 8.577 | 8.608 | 120,512 | -0.05(-0.54%) |
Nov 15, 2011 | 8.747 | 8.783 | 8.597 | 8.654 | 185,364 | +0.02(+0.24%) |
Nov 14, 2011 | 8.736 | 8.814 | 8.618 | 8.633 | 213,189 | +0.00(+0.00%) |
Nov 11, 2011 | 8.649 | 8.762 | 8.541 | 8.633 | 265,094 | +0.13(+1.51%) |
Nov 10, 2011 | 8.438 | 8.592 | 8.423 | 8.505 | 178,789 | +0.08(+0.98%) |
Nov 09, 2011 | 8.515 | 8.572 | 8.402 | 8.423 | 180,795 | -0.21(-2.39%) |
Nov 08, 2011 | 8.551 | 8.633 | 8.547 | 8.628 | 154,677 | +0.02(+0.24%) |
Nov 07, 2011 | 8.587 | 8.654 | 8.423 | 8.608 | 169,372 | +0.05(+0.60%) |
Nov 04, 2011 | 8.500 | 8.572 | 8.402 | 8.556 | 100,239 | +0.08(+0.91%) |
Nov 03, 2011 | 8.644 | 8.664 | 8.346 | 8.479 | 205,929 | +0.02(+0.18%) |
Nov 02, 2011 | 8.618 | 8.633 | 8.397 | 8.464 | 133,540 | -0.03(-0.30%) |
Nov 01, 2011 | 8.489 | 8.603 | 8.181 | 8.489 | 130,467 | -0.17(-1.96%) |
Oct 31, 2011 | 8.711 | 8.752 | 8.515 | 8.659 | 151,132 | -0.02(-0.18%) |
Oct 28, 2011 | 8.706 | 8.757 | 8.531 | 8.675 | 136,018 | +0.09(+1.08%) |
Oct 27, 2011 | 8.690 | 8.690 | 8.464 | 8.582 | 203,756 | +0.15(+1.77%) |
Oct 26, 2011 | 8.242 | 8.459 | 8.186 | 8.433 | 214,102 | +0.20(+2.37%) |
Oct 25, 2011 | 8.479 | 8.515 | 8.191 | 8.237 | 188,072 | -0.24(-2.79%) |
Oct 24, 2011 | 8.489 | 8.695 | 8.433 | 8.474 | 183,152 | -0.11(-1.32%) |
Oct 21, 2011 | 8.592 | 8.623 | 8.438 | 8.587 | 150,885 | +0.19(+2.27%) |
Oct 20, 2011 | 8.443 | 8.464 | 8.335 | 8.397 | 119,566 | -0.01(-0.12%) |
Oct 19, 2011 | 8.644 | 8.644 | 8.253 | 8.407 | 249,878 | +0.07(+0.86%) |
Oct 18, 2011 | 8.376 | 8.399 | 8.037 | 8.335 | 258,214 | +0.03(+0.31%) |
Oct 17, 2011 | 8.510 | 8.573 | 8.155 | 8.309 | 156,669 | -0.14(-1.70%) |
Oct 14, 2011 | 8.361 | 8.541 | 8.284 | 8.453 | 102,001 | +0.24(+2.88%) |
Oct 13, 2011 | 8.217 | 8.417 | 8.021 | 8.217 | 109,665 | +0.05(+0.63%) |
Oct 12, 2011 | 8.428 | 8.515 | 8.036 | 8.165 | 180,808 | -0.28(-3.29%) |
Oct 11, 2011 | 8.567 | 8.567 | 8.347 | 8.443 | 110,407 | -0.06(-0.73%) |
Oct 10, 2011 | 8.443 | 8.618 | 8.381 | 8.505 | 165,275 | +0.32(+3.96%) |
Oct 07, 2011 | 8.278 | 8.387 | 8.093 | 8.181 | 111,043 | +0.01(+0.06%) |
Oct 06, 2011 | 7.857 | 8.258 | 7.779 | 8.176 | 207,261 | +0.56(+7.41%) |
Oct 05, 2011 | 7.394 | 7.697 | 7.270 | 7.611 | 181,701 | +0.29(+4.03%) |
Oct 04, 2011 | 7.548 | 7.566 | 7.152 | 7.316 | 211,667 | -0.34(-4.50%) |