Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 8.046 | 8.214 | 8.046 | 8.155 | 3,266,192 | +0.11(+1.35%) |
Dec 29, 2011 | 7.987 | 8.095 | 7.918 | 8.046 | 2,975,648 | +0.10(+1.24%) |
Dec 28, 2011 | 8.244 | 8.323 | 7.898 | 7.947 | 4,331,702 | -0.25(-3.01%) |
Dec 27, 2011 | 8.224 | 8.377 | 8.115 | 8.194 | 3,738,512 | -0.09(-1.07%) |
Dec 23, 2011 | 8.145 | 8.303 | 7.957 | 8.283 | 3,940,613 | +0.31(+3.84%) |
Dec 21, 2011 | 7.898 | 7.997 | 7.740 | 7.977 | 4,979,773 | +0.09(+1.13%) |
Dec 20, 2011 | 7.582 | 7.933 | 7.574 | 7.888 | 6,937,826 | +0.49(+6.68%) |
Dec 19, 2011 | 7.572 | 7.760 | 7.355 | 7.395 | 11,858,056 | -0.03(-0.40%) |
Dec 16, 2011 | 7.316 | 7.511 | 7.217 | 7.424 | 26,994,886 | +0.19(+2.59%) |
Dec 15, 2011 | 7.602 | 7.651 | 7.207 | 7.237 | 7,334,554 | -0.14(-1.87%) |
Dec 14, 2011 | 7.464 | 7.636 | 7.237 | 7.375 | 10,208,738 | -0.26(-3.36%) |
Dec 13, 2011 | 8.105 | 8.204 | 7.562 | 7.631 | 9,073,293 | -0.41(-5.15%) |
Dec 12, 2011 | 8.342 | 8.362 | 7.859 | 8.046 | 8,912,051 | -0.45(-5.34%) |
Dec 09, 2011 | 8.411 | 8.668 | 8.292 | 8.500 | 7,823,227 | +0.23(+2.74%) |
Dec 08, 2011 | 8.411 | 8.787 | 8.219 | 8.273 | 10,445,896 | -0.33(-3.79%) |
Dec 07, 2011 | 8.589 | 8.688 | 8.352 | 8.599 | 6,672,474 | +0.03(+0.35%) |
Dec 06, 2011 | 8.382 | 8.747 | 8.165 | 8.569 | 7,271,039 | +0.18(+2.12%) |
Dec 05, 2011 | 8.411 | 8.530 | 8.273 | 8.392 | 7,719,320 | +0.28(+3.41%) |
Dec 02, 2011 | 8.332 | 8.510 | 8.046 | 8.115 | 9,260,236 | +0.04(+0.49%) |
Dec 01, 2011 | 8.421 | 8.490 | 8.007 | 8.076 | 9,014,031 | -0.28(-3.31%) |
Nov 30, 2011 | 7.859 | 8.377 | 7.859 | 8.352 | 11,878,371 | +0.99(+13.40%) |
Nov 29, 2011 | 7.424 | 7.552 | 7.296 | 7.365 | 4,707,182 | -0.09(-1.19%) |
Nov 28, 2011 | 7.483 | 7.552 | 7.316 | 7.454 | 7,525,228 | +0.50(+7.24%) |
Nov 25, 2011 | 7.010 | 7.147 | 6.940 | 6.950 | 3,834,174 | -0.11(-1.54%) |
Nov 23, 2011 | 7.701 | 7.740 | 7.059 | 7.059 | 9,013,627 | -0.69(-8.92%) |
Nov 22, 2011 | 7.898 | 8.017 | 7.681 | 7.750 | 6,904,806 | -0.16(-2.00%) |
Nov 21, 2011 | 7.918 | 7.997 | 7.681 | 7.908 | 8,396,007 | -0.39(-4.76%) |
Nov 18, 2011 | 8.658 | 8.678 | 8.234 | 8.303 | 6,763,294 | -0.10(-1.18%) |
Nov 17, 2011 | 8.915 | 9.043 | 8.323 | 8.402 | 10,721,253 | -0.39(-4.49%) |
Nov 16, 2011 | 8.905 | 9.132 | 8.757 | 8.796 | 6,847,366 | -0.19(-2.09%) |
Nov 15, 2011 | 8.885 | 9.122 | 8.688 | 8.984 | 8,186,219 | -0.04(-0.44%) |
Nov 14, 2011 | 8.954 | 9.093 | 8.806 | 9.024 | 6,792,882 | +0.10(+1.11%) |
Nov 11, 2011 | 8.629 | 8.954 | 8.569 | 8.925 | 7,668,692 | +0.48(+5.73%) |
Nov 10, 2011 | 8.569 | 8.688 | 8.263 | 8.441 | 7,991,642 | +0.08(+0.94%) |
Nov 09, 2011 | 8.480 | 8.789 | 8.333 | 8.362 | 11,319,427 | -0.66(-7.29%) |
Nov 08, 2011 | 8.980 | 9.177 | 8.814 | 9.020 | 9,718,826 | +0.13(+1.43%) |
Nov 07, 2011 | 8.912 | 9.165 | 8.480 | 8.892 | 9,138,526 | +0.01(+0.11%) |
Nov 04, 2011 | 8.401 | 9.069 | 8.293 | 8.882 | 12,492,335 | +0.36(+4.26%) |
Nov 03, 2011 | 8.362 | 8.558 | 7.960 | 8.519 | 9,297,054 | +0.31(+3.83%) |
Nov 02, 2011 | 8.195 | 8.274 | 7.911 | 8.205 | 8,037,789 | +0.37(+4.76%) |
Nov 01, 2011 | 7.685 | 8.068 | 7.430 | 7.832 | 14,213,939 | -0.34(-4.20%) |
Oct 31, 2011 | 8.598 | 8.686 | 8.156 | 8.176 | 15,055,970 | -0.82(-9.16%) |
Oct 28, 2011 | 8.107 | 9.069 | 7.950 | 9.000 | 15,704,485 | +0.74(+8.91%) |
Oct 27, 2011 | 7.783 | 8.382 | 7.704 | 8.264 | 17,194,652 | +0.88(+11.97%) |
Oct 26, 2011 | 7.489 | 7.538 | 6.949 | 7.381 | 9,819,086 | +0.05(+0.67%) |
Oct 25, 2011 | 8.019 | 8.019 | 7.312 | 7.332 | 18,254,626 | -1.16(-13.64%) |
Oct 24, 2011 | 8.009 | 8.490 | 7.969 | 8.490 | 10,297,382 | +0.59(+7.45%) |
Oct 21, 2011 | 8.068 | 8.097 | 7.744 | 7.901 | 7,331,652 | +0.04(+0.50%) |
Oct 20, 2011 | 7.528 | 7.871 | 7.390 | 7.861 | 10,295,409 | +0.30(+4.03%) |
Oct 19, 2011 | 7.881 | 7.881 | 7.493 | 7.557 | 9,708,862 | -0.35(-4.47%) |
Oct 18, 2011 | 7.106 | 7.989 | 6.860 | 7.911 | 19,080,516 | +0.89(+12.73%) |
Oct 17, 2011 | 7.292 | 7.292 | 6.919 | 7.017 | 6,295,086 | -0.36(-4.92%) |
Oct 14, 2011 | 7.420 | 7.518 | 7.214 | 7.381 | 5,723,412 | +0.14(+1.90%) |
Oct 13, 2011 | 7.184 | 7.327 | 6.919 | 7.243 | 5,684,625 | -0.10(-1.34%) |
Oct 12, 2011 | 7.135 | 7.489 | 7.086 | 7.341 | 8,655,854 | +0.30(+4.32%) |
Oct 11, 2011 | 6.811 | 7.184 | 6.772 | 7.037 | 8,222,260 | +0.10(+1.41%) |
Oct 10, 2011 | 6.792 | 7.017 | 6.723 | 6.939 | 6,137,930 | +0.39(+6.00%) |
Oct 07, 2011 | 6.949 | 7.017 | 6.438 | 6.546 | 9,826,761 | -0.29(-4.30%) |
Oct 06, 2011 | 6.865 | 6.959 | 6.733 | 6.841 | 9,600,161 | +0.20(+2.95%) |
Oct 05, 2011 | 6.272 | 6.743 | 6.105 | 6.644 | 12,150,898 | +0.44(+7.12%) |
Oct 04, 2011 | 5.575 | 6.222 | 5.408 | 6.203 | 13,006,789 | +0.54(+9.53%) |