Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 9.155 | 9.176 | 9.043 | 9.064 | 5,958,114 | -0.08(-0.84%) |
Dec 29, 2011 | 9.106 | 9.162 | 9.051 | 9.141 | 5,689,730 | +0.07(+0.77%) |
Dec 28, 2011 | 9.099 | 9.183 | 9.057 | 9.071 | 8,696,274 | -0.07(-0.77%) |
Dec 27, 2011 | 9.064 | 9.236 | 9.036 | 9.141 | 6,374,007 | +0.07(+0.77%) |
Dec 23, 2011 | 9.050 | 9.099 | 8.959 | 9.071 | 5,283,308 | +0.15(+1.65%) |
Dec 21, 2011 | 9.036 | 9.092 | 8.790 | 8.924 | 23,758,916 | +0.04(+0.40%) |
Dec 20, 2011 | 8.867 | 8.987 | 8.818 | 8.888 | 26,377,414 | +0.24(+2.76%) |
Dec 19, 2011 | 8.895 | 8.952 | 8.643 | 8.650 | 14,795,703 | -0.31(-3.45%) |
Dec 16, 2011 | 8.783 | 8.987 | 8.727 | 8.959 | 19,268,284 | +0.18(+2.08%) |
Dec 15, 2011 | 8.910 | 8.910 | 8.727 | 8.776 | 11,678,551 | -0.04(-0.40%) |
Dec 14, 2011 | 8.881 | 8.987 | 8.804 | 8.811 | 13,956,176 | -0.12(-1.34%) |
Dec 13, 2011 | 9.085 | 9.148 | 8.846 | 8.931 | 17,879,498 | -0.15(-1.62%) |
Dec 12, 2011 | 9.043 | 9.085 | 8.931 | 9.078 | 13,981,466 | -0.11(-1.15%) |
Dec 09, 2011 | 9.008 | 9.261 | 8.931 | 9.183 | 19,619,294 | +0.10(+1.08%) |
Dec 08, 2011 | 9.162 | 9.275 | 9.064 | 9.085 | 12,835,239 | -0.20(-2.12%) |
Dec 07, 2011 | 9.043 | 9.324 | 9.029 | 9.282 | 16,657,533 | +0.20(+2.16%) |
Dec 06, 2011 | 9.162 | 9.218 | 9.071 | 9.085 | 19,310,946 | -0.20(-2.12%) |
Dec 05, 2011 | 9.317 | 9.338 | 9.211 | 9.282 | 22,551,986 | +0.07(+0.76%) |
Dec 02, 2011 | 9.296 | 9.380 | 9.190 | 9.211 | 12,379,392 | -0.06(-0.68%) |
Dec 01, 2011 | 9.092 | 9.317 | 9.085 | 9.275 | 15,933,125 | +0.20(+2.24%) |
Nov 30, 2011 | 8.966 | 9.099 | 8.903 | 9.071 | 26,941,602 | +0.37(+4.19%) |
Nov 29, 2011 | 8.797 | 8.811 | 8.699 | 8.706 | 13,337,620 | -0.11(-1.20%) |
Nov 28, 2011 | 8.678 | 8.832 | 8.678 | 8.811 | 16,444,763 | +0.34(+3.98%) |
Nov 25, 2011 | 8.446 | 8.566 | 8.425 | 8.474 | 7,840,845 | -0.09(-1.07%) |
Nov 23, 2011 | 8.671 | 8.713 | 8.523 | 8.566 | 16,949,072 | -0.25(-2.87%) |
Nov 22, 2011 | 8.818 | 8.874 | 8.762 | 8.818 | 22,941,696 | +0.00(+0.00%) |
Nov 21, 2011 | 8.776 | 8.860 | 8.681 | 8.818 | 21,438,660 | -0.07(-0.79%) |
Nov 18, 2011 | 8.931 | 8.931 | 8.759 | 8.888 | 16,187,145 | -0.04(-0.39%) |
Nov 17, 2011 | 9.036 | 9.036 | 8.853 | 8.924 | 18,727,156 | -0.02(-0.24%) |
Nov 16, 2011 | 9.092 | 9.141 | 8.938 | 8.945 | 18,084,938 | -0.24(-2.60%) |
Nov 15, 2011 | 9.092 | 9.183 | 9.029 | 9.183 | 14,512,633 | +0.07(+0.77%) |
Nov 14, 2011 | 9.120 | 9.190 | 9.078 | 9.113 | 12,885,550 | +0.02(+0.23%) |
Nov 11, 2011 | 8.917 | 9.141 | 8.910 | 9.092 | 17,739,040 | +0.20(+2.21%) |
Nov 10, 2011 | 8.832 | 8.952 | 8.797 | 8.895 | 22,264,656 | +0.13(+1.52%) |
Nov 09, 2011 | 8.811 | 8.888 | 8.720 | 8.762 | 15,936,311 | -0.32(-3.48%) |
Nov 08, 2011 | 9.092 | 9.113 | 8.938 | 9.078 | 10,746,626 | -0.05(-0.54%) |
Nov 07, 2011 | 9.078 | 9.134 | 8.987 | 9.127 | 10,863,208 | +0.01(+0.15%) |
Nov 04, 2011 | 9.022 | 9.169 | 9.015 | 9.113 | 14,187,871 | +0.06(+0.62%) |
Nov 03, 2011 | 9.043 | 9.078 | 8.867 | 9.057 | 17,143,594 | +0.13(+1.42%) |
Nov 02, 2011 | 8.839 | 8.938 | 8.783 | 8.931 | 16,191,475 | +0.19(+2.17%) |
Nov 01, 2011 | 8.664 | 8.811 | 8.580 | 8.741 | 21,043,884 | -0.12(-1.35%) |
Oct 31, 2011 | 8.867 | 8.952 | 8.811 | 8.860 | 12,703,248 | -0.08(-0.94%) |
Oct 28, 2011 | 9.015 | 9.025 | 8.924 | 8.945 | 18,629,968 | -0.15(-1.62%) |
Oct 27, 2011 | 8.910 | 9.169 | 8.874 | 9.092 | 41,455,296 | +0.49(+5.71%) |
Oct 26, 2011 | 8.657 | 8.727 | 8.509 | 8.601 | 24,146,686 | +0.04(+0.49%) |
Oct 25, 2011 | 8.650 | 8.678 | 8.551 | 8.558 | 14,892,761 | -0.20(-2.32%) |
Oct 24, 2011 | 8.537 | 8.769 | 8.537 | 8.762 | 10,228,588 | +0.21(+2.46%) |
Oct 21, 2011 | 8.404 | 8.566 | 8.404 | 8.551 | 10,297,764 | +0.26(+3.13%) |
Oct 20, 2011 | 8.439 | 8.453 | 8.172 | 8.292 | 19,047,164 | -0.21(-2.48%) |
Oct 19, 2011 | 8.509 | 8.625 | 8.467 | 8.502 | 12,206,082 | -0.07(-0.82%) |
Oct 18, 2011 | 8.425 | 8.601 | 8.383 | 8.573 | 12,618,759 | +0.14(+1.67%) |
Oct 17, 2011 | 8.558 | 8.580 | 8.383 | 8.432 | 13,328,607 | -0.20(-2.36%) |
Oct 14, 2011 | 8.629 | 8.657 | 8.544 | 8.636 | 13,627,636 | +0.09(+1.07%) |
Oct 13, 2011 | 8.432 | 8.548 | 8.383 | 8.544 | 20,906,790 | +0.01(+0.08%) |
Oct 12, 2011 | 8.411 | 8.580 | 8.397 | 8.537 | 15,551,955 | +0.21(+2.53%) |
Oct 11, 2011 | 8.369 | 8.439 | 8.320 | 8.327 | 11,754,894 | -0.11(-1.33%) |
Oct 10, 2011 | 8.397 | 8.453 | 8.355 | 8.439 | 15,966,597 | +0.15(+1.86%) |
Oct 07, 2011 | 8.299 | 8.341 | 8.151 | 8.285 | 23,670,144 | -0.02(-0.25%) |
Oct 06, 2011 | 8.236 | 8.313 | 8.207 | 8.306 | 22,704,754 | +0.01(+0.08%) |
Oct 05, 2011 | 8.186 | 8.299 | 8.095 | 8.299 | 16,302,481 | +0.06(+0.68%) |
Oct 04, 2011 | 7.906 | 8.250 | 7.906 | 8.243 | 28,039,764 | +0.30(+3.80%) |