Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 8.574 | 8.750 | 8.505 | 8.525 | 324,758 | -0.07(-0.85%) |
Dec 29, 2011 | 8.644 | 8.668 | 8.395 | 8.599 | 171,353 | -0.01(-0.09%) |
Dec 28, 2011 | 8.664 | 8.664 | 8.521 | 8.607 | 206,841 | -0.05(-0.61%) |
Dec 27, 2011 | 8.525 | 8.676 | 8.415 | 8.660 | 167,879 | +0.13(+1.58%) |
Dec 23, 2011 | 8.354 | 8.538 | 8.219 | 8.525 | 265,259 | +0.32(+3.87%) |
Dec 21, 2011 | 7.922 | 8.256 | 7.857 | 8.208 | 413,299 | +0.27(+3.39%) |
Dec 20, 2011 | 7.784 | 7.992 | 7.784 | 7.939 | 586,509 | +0.35(+4.67%) |
Dec 19, 2011 | 7.898 | 8.008 | 7.568 | 7.584 | 120,152 | -0.24(-3.02%) |
Dec 16, 2011 | 7.743 | 8.045 | 7.710 | 7.820 | 404,834 | +0.17(+2.18%) |
Dec 15, 2011 | 7.678 | 7.698 | 7.535 | 7.653 | 139,566 | +0.12(+1.57%) |
Dec 14, 2011 | 7.719 | 7.792 | 7.515 | 7.535 | 287,729 | -0.28(-3.60%) |
Dec 13, 2011 | 7.955 | 8.124 | 7.759 | 7.816 | 285,334 | -0.09(-1.13%) |
Dec 12, 2011 | 7.971 | 8.069 | 7.767 | 7.906 | 193,315 | -0.18(-2.22%) |
Dec 09, 2011 | 7.723 | 8.150 | 7.723 | 8.085 | 196,429 | +0.40(+5.14%) |
Dec 08, 2011 | 7.918 | 7.955 | 7.666 | 7.690 | 154,942 | -0.32(-3.97%) |
Dec 07, 2011 | 7.935 | 8.069 | 7.629 | 8.008 | 159,099 | +0.02(+0.20%) |
Dec 06, 2011 | 8.098 | 8.138 | 7.943 | 7.992 | 173,488 | -0.10(-1.26%) |
Dec 05, 2011 | 7.975 | 8.171 | 7.926 | 8.093 | 481,175 | +0.15(+1.85%) |
Dec 02, 2011 | 7.837 | 7.979 | 7.837 | 7.947 | 512,474 | +0.26(+3.39%) |
Dec 01, 2011 | 7.796 | 7.869 | 7.686 | 7.686 | 366,625 | -0.12(-1.57%) |
Nov 30, 2011 | 8.065 | 8.069 | 7.808 | 7.808 | 1,191,129 | +0.01(+0.10%) |
Nov 29, 2011 | 7.886 | 7.886 | 7.747 | 7.800 | 336,575 | -0.07(-0.93%) |
Nov 28, 2011 | 7.939 | 8.036 | 7.751 | 7.873 | 562,832 | +0.24(+3.15%) |
Nov 25, 2011 | 7.576 | 7.698 | 7.576 | 7.633 | 184,239 | -0.02(-0.21%) |
Nov 23, 2011 | 7.503 | 7.702 | 7.429 | 7.649 | 607,965 | +0.06(+0.75%) |
Nov 22, 2011 | 7.417 | 7.649 | 7.417 | 7.592 | 294,494 | +0.17(+2.31%) |
Nov 21, 2011 | 7.238 | 7.466 | 7.197 | 7.421 | 311,784 | +0.06(+0.83%) |
Nov 18, 2011 | 7.348 | 7.470 | 7.246 | 7.360 | 184,217 | +0.01(+0.17%) |
Nov 17, 2011 | 7.617 | 7.653 | 7.307 | 7.348 | 235,261 | -0.27(-3.58%) |
Nov 16, 2011 | 7.869 | 7.951 | 7.617 | 7.621 | 189,720 | -0.36(-4.54%) |
Nov 15, 2011 | 7.698 | 8.073 | 7.698 | 7.983 | 213,231 | +0.20(+2.62%) |
Nov 14, 2011 | 7.853 | 7.890 | 7.641 | 7.780 | 223,760 | -0.11(-1.45%) |
Nov 11, 2011 | 7.759 | 7.930 | 7.682 | 7.894 | 143,780 | +0.22(+2.92%) |
Nov 10, 2011 | 7.829 | 7.829 | 7.613 | 7.670 | 92,136 | -0.00(-0.05%) |
Nov 09, 2011 | 7.800 | 8.024 | 7.645 | 7.674 | 258,207 | -0.35(-4.42%) |
Nov 08, 2011 | 8.085 | 8.089 | 7.657 | 8.028 | 317,124 | +0.03(+0.36%) |
Nov 07, 2011 | 7.992 | 8.110 | 7.747 | 8.000 | 133,363 | -0.00(-0.05%) |
Nov 04, 2011 | 7.926 | 8.089 | 7.841 | 8.004 | 151,860 | -0.05(-0.61%) |
Nov 03, 2011 | 7.886 | 8.065 | 7.498 | 8.053 | 479,038 | +0.31(+4.00%) |
Nov 02, 2011 | 7.829 | 8.053 | 7.710 | 7.743 | 315,472 | +0.06(+0.74%) |
Nov 01, 2011 | 7.539 | 7.947 | 7.417 | 7.686 | 336,990 | -0.18(-2.28%) |
Oct 31, 2011 | 7.702 | 8.146 | 7.698 | 7.865 | 298,305 | -0.02(-0.31%) |
Oct 28, 2011 | 8.049 | 8.150 | 7.633 | 7.890 | 373,864 | -0.19(-2.37%) |
Oct 27, 2011 | 8.008 | 8.216 | 7.800 | 8.081 | 666,786 | +0.34(+4.42%) |
Oct 26, 2011 | 7.739 | 7.816 | 7.433 | 7.739 | 395,053 | +0.19(+2.48%) |
Oct 25, 2011 | 7.539 | 7.869 | 7.266 | 7.551 | 736,426 | +0.12(+1.65%) |
Oct 24, 2011 | 7.645 | 7.645 | 7.168 | 7.429 | 304,543 | +0.30(+4.23%) |
Oct 21, 2011 | 7.119 | 7.132 | 6.940 | 7.128 | 223,392 | +0.15(+2.16%) |
Oct 20, 2011 | 6.920 | 7.038 | 6.692 | 6.977 | 119,030 | +0.07(+0.94%) |
Oct 19, 2011 | 7.168 | 7.340 | 6.663 | 6.912 | 378,362 | -0.26(-3.64%) |
Oct 18, 2011 | 6.965 | 7.229 | 6.830 | 7.172 | 293,555 | +0.24(+3.53%) |
Oct 17, 2011 | 7.124 | 7.205 | 6.867 | 6.928 | 365,921 | -0.19(-2.69%) |
Oct 14, 2011 | 6.818 | 7.189 | 6.732 | 7.119 | 230,484 | +0.40(+6.01%) |
Oct 13, 2011 | 6.745 | 6.761 | 6.256 | 6.716 | 180,177 | -0.08(-1.14%) |
Oct 12, 2011 | 6.679 | 6.863 | 6.590 | 6.793 | 210,875 | +0.21(+3.22%) |
Oct 11, 2011 | 6.341 | 6.626 | 6.268 | 6.582 | 232,866 | +0.18(+2.74%) |
Oct 10, 2011 | 6.427 | 6.618 | 6.288 | 6.406 | 377,810 | +0.15(+2.34%) |
Oct 07, 2011 | 6.414 | 6.512 | 6.211 | 6.260 | 294,713 | -0.12(-1.85%) |
Oct 06, 2011 | 6.105 | 6.394 | 6.080 | 6.378 | 336,941 | +0.27(+4.47%) |
Oct 05, 2011 | 5.987 | 6.137 | 5.893 | 6.105 | 190,449 | +0.13(+2.18%) |
Oct 04, 2011 | 5.241 | 5.987 | 5.200 | 5.974 | 485,997 | +0.68(+12.77%) |