Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 8.066 | 8.204 | 8.063 | 8.161 | 20,840,538 | +0.08(+1.02%) |
Dec 29, 2011 | 8.036 | 8.138 | 7.898 | 8.079 | 36,224,504 | +0.04(+0.45%) |
Dec 28, 2011 | 8.276 | 8.299 | 7.984 | 8.043 | 40,571,244 | -0.33(-3.92%) |
Dec 27, 2011 | 8.421 | 8.460 | 8.342 | 8.371 | 20,501,844 | -0.08(-0.97%) |
Dec 23, 2011 | 8.470 | 8.480 | 8.370 | 8.454 | 19,607,320 | +0.17(+2.10%) |
Dec 21, 2011 | 8.227 | 8.312 | 8.096 | 8.279 | 34,777,620 | -0.02(-0.20%) |
Dec 20, 2011 | 8.181 | 8.391 | 8.158 | 8.296 | 43,780,448 | +0.40(+5.12%) |
Dec 19, 2011 | 8.102 | 8.109 | 7.853 | 7.892 | 33,767,388 | -0.15(-1.88%) |
Dec 16, 2011 | 8.191 | 8.201 | 8.023 | 8.043 | 51,017,224 | -0.06(-0.73%) |
Dec 15, 2011 | 8.460 | 8.473 | 8.063 | 8.102 | 44,306,772 | -0.05(-0.64%) |
Dec 14, 2011 | 8.339 | 8.385 | 8.105 | 8.155 | 48,312,684 | -0.28(-3.27%) |
Dec 13, 2011 | 8.621 | 8.756 | 8.345 | 8.431 | 52,868,628 | -0.17(-2.02%) |
Dec 12, 2011 | 8.762 | 8.762 | 8.457 | 8.605 | 54,762,736 | -0.39(-4.31%) |
Dec 09, 2011 | 8.802 | 9.064 | 8.772 | 8.992 | 30,737,924 | +0.25(+2.85%) |
Dec 08, 2011 | 9.156 | 9.173 | 8.660 | 8.743 | 58,683,492 | -0.51(-5.47%) |
Dec 07, 2011 | 9.202 | 9.321 | 9.137 | 9.248 | 40,988,404 | +0.02(+0.21%) |
Dec 06, 2011 | 9.229 | 9.317 | 9.163 | 9.229 | 36,301,392 | -0.06(-0.60%) |
Dec 05, 2011 | 9.206 | 9.340 | 9.173 | 9.284 | 50,137,312 | +0.24(+2.65%) |
Dec 02, 2011 | 9.087 | 9.114 | 8.969 | 9.045 | 45,200,760 | +0.08(+0.88%) |
Dec 01, 2011 | 8.900 | 9.084 | 8.894 | 8.966 | 46,197,016 | +0.10(+1.15%) |
Nov 30, 2011 | 8.821 | 8.887 | 8.470 | 8.864 | 58,970,200 | +0.51(+6.05%) |
Nov 29, 2011 | 8.335 | 8.587 | 8.303 | 8.358 | 42,965,728 | -0.04(-0.43%) |
Nov 28, 2011 | 8.286 | 8.408 | 8.247 | 8.394 | 35,098,188 | +0.38(+4.71%) |
Nov 25, 2011 | 8.122 | 8.233 | 7.987 | 8.017 | 23,758,612 | -0.19(-2.32%) |
Nov 23, 2011 | 8.368 | 8.368 | 8.178 | 8.207 | 37,762,468 | -0.30(-3.51%) |
Nov 22, 2011 | 8.545 | 8.654 | 8.434 | 8.506 | 30,950,110 | -0.10(-1.15%) |
Nov 21, 2011 | 8.595 | 8.666 | 8.365 | 8.605 | 42,520,380 | -0.15(-1.69%) |
Nov 18, 2011 | 8.749 | 8.795 | 8.624 | 8.752 | 42,916,692 | +0.08(+0.91%) |
Nov 17, 2011 | 8.930 | 9.018 | 8.588 | 8.674 | 51,492,432 | -0.25(-2.80%) |
Nov 16, 2011 | 8.782 | 9.061 | 8.739 | 8.923 | 46,160,052 | +0.04(+0.44%) |
Nov 15, 2011 | 8.798 | 8.979 | 8.759 | 8.884 | 35,956,316 | +0.02(+0.19%) |
Nov 14, 2011 | 8.933 | 8.946 | 8.749 | 8.867 | 34,020,568 | -0.09(-0.99%) |
Nov 11, 2011 | 8.930 | 9.051 | 8.872 | 8.956 | 35,084,332 | +0.22(+2.46%) |
Nov 10, 2011 | 8.819 | 8.862 | 8.634 | 8.741 | 48,249,272 | +0.16(+1.86%) |
Nov 09, 2011 | 8.927 | 8.943 | 8.546 | 8.582 | 66,495,684 | -0.68(-7.38%) |
Nov 08, 2011 | 9.308 | 9.315 | 9.123 | 9.266 | 43,822,336 | +0.05(+0.53%) |
Nov 07, 2011 | 8.969 | 9.266 | 8.969 | 9.217 | 62,345,008 | +0.25(+2.76%) |
Nov 04, 2011 | 8.911 | 8.989 | 8.751 | 8.969 | 40,453,456 | +0.09(+1.03%) |
Nov 03, 2011 | 8.836 | 8.911 | 8.699 | 8.878 | 41,420,476 | +0.15(+1.68%) |
Nov 02, 2011 | 8.699 | 8.854 | 8.575 | 8.732 | 39,538,644 | +0.21(+2.41%) |
Nov 01, 2011 | 8.275 | 8.644 | 8.223 | 8.526 | 71,727,064 | -0.27(-3.11%) |
Oct 31, 2011 | 9.038 | 9.051 | 8.800 | 8.800 | 68,582,264 | -0.21(-2.28%) |
Oct 28, 2011 | 8.754 | 9.035 | 8.722 | 9.005 | 67,418,712 | +0.23(+2.67%) |
Oct 27, 2011 | 8.187 | 8.956 | 8.500 | 8.771 | 78,226,448 | +0.58(+7.12%) |
Oct 26, 2011 | 8.194 | 8.240 | 7.989 | 8.187 | 43,543,048 | +0.17(+2.11%) |
Oct 25, 2011 | 8.174 | 8.184 | 7.914 | 8.018 | 53,177,580 | -0.08(-1.01%) |
Oct 24, 2011 | 7.767 | 8.116 | 7.764 | 8.099 | 51,140,684 | +0.30(+3.84%) |
Oct 21, 2011 | 7.604 | 7.816 | 7.591 | 7.800 | 37,298,840 | +0.27(+3.59%) |
Oct 20, 2011 | 7.656 | 7.682 | 7.340 | 7.529 | 54,187,724 | -0.19(-2.45%) |
Oct 19, 2011 | 7.806 | 7.894 | 7.660 | 7.718 | 36,657,780 | -0.17(-2.15%) |
Oct 18, 2011 | 7.705 | 7.937 | 7.604 | 7.888 | 42,288,664 | +0.17(+2.24%) |
Oct 17, 2011 | 8.025 | 8.060 | 7.656 | 7.715 | 39,632,092 | -0.38(-4.67%) |
Oct 14, 2011 | 8.028 | 8.109 | 7.901 | 8.093 | 33,341,728 | +0.18(+2.26%) |
Oct 13, 2011 | 7.871 | 7.920 | 7.709 | 7.914 | 40,660,852 | -0.07(-0.86%) |
Oct 12, 2011 | 7.881 | 8.111 | 7.875 | 7.982 | 39,927,816 | +0.21(+2.64%) |
Oct 11, 2011 | 7.565 | 7.816 | 7.529 | 7.777 | 37,297,476 | +0.10(+1.32%) |
Oct 10, 2011 | 7.533 | 7.686 | 7.526 | 7.676 | 34,470,940 | +0.32(+4.39%) |
Oct 07, 2011 | 7.679 | 7.699 | 7.278 | 7.353 | 52,871,656 | -0.25(-3.26%) |
Oct 06, 2011 | 7.588 | 7.604 | 7.477 | 7.601 | 73,732,016 | +0.44(+6.19%) |
Oct 05, 2011 | 7.151 | 7.174 | 7.008 | 7.158 | 57,985,276 | +0.06(+0.87%) |
Oct 04, 2011 | 6.897 | 7.103 | 6.764 | 7.096 | 66,497,336 | +0.09(+1.30%) |