Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 8.060 | 8.198 | 8.057 | 8.155 | 20,856,614 | +0.08(+1.02%) |
Dec 29, 2011 | 8.030 | 8.132 | 7.892 | 8.073 | 36,252,444 | +0.04(+0.45%) |
Dec 28, 2011 | 8.270 | 8.293 | 7.978 | 8.037 | 40,602,540 | -0.33(-3.92%) |
Dec 27, 2011 | 8.414 | 8.454 | 8.335 | 8.365 | 20,517,658 | -0.08(-0.97%) |
Dec 23, 2011 | 8.463 | 8.473 | 8.363 | 8.447 | 19,622,444 | +0.17(+2.10%) |
Dec 21, 2011 | 8.221 | 8.306 | 8.089 | 8.273 | 34,804,448 | -0.02(-0.20%) |
Dec 20, 2011 | 8.175 | 8.385 | 8.152 | 8.289 | 43,814,216 | +0.40(+5.12%) |
Dec 19, 2011 | 8.096 | 8.102 | 7.846 | 7.886 | 33,793,436 | -0.15(-1.88%) |
Dec 16, 2011 | 8.184 | 8.194 | 8.017 | 8.037 | 51,056,580 | -0.06(-0.73%) |
Dec 15, 2011 | 8.454 | 8.467 | 8.056 | 8.096 | 44,340,948 | -0.05(-0.64%) |
Dec 14, 2011 | 8.332 | 8.378 | 8.099 | 8.148 | 48,349,952 | -0.28(-3.27%) |
Dec 13, 2011 | 8.614 | 8.749 | 8.339 | 8.424 | 52,909,412 | -0.17(-2.02%) |
Dec 12, 2011 | 8.755 | 8.755 | 8.450 | 8.598 | 54,804,980 | -0.39(-4.31%) |
Dec 09, 2011 | 8.795 | 9.057 | 8.765 | 8.985 | 30,761,634 | +0.25(+2.85%) |
Dec 08, 2011 | 9.149 | 9.166 | 8.654 | 8.736 | 58,728,760 | -0.51(-5.47%) |
Dec 07, 2011 | 9.195 | 9.313 | 9.130 | 9.241 | 41,020,020 | +0.02(+0.21%) |
Dec 06, 2011 | 9.221 | 9.310 | 9.156 | 9.221 | 36,329,392 | -0.06(-0.60%) |
Dec 05, 2011 | 9.198 | 9.333 | 9.166 | 9.277 | 50,175,988 | +0.24(+2.65%) |
Dec 02, 2011 | 9.080 | 9.107 | 8.962 | 9.038 | 45,235,628 | +0.08(+0.88%) |
Dec 01, 2011 | 8.893 | 9.077 | 8.887 | 8.959 | 46,232,652 | +0.10(+1.15%) |
Nov 30, 2011 | 8.815 | 8.880 | 8.463 | 8.857 | 59,015,688 | +0.51(+6.05%) |
Nov 29, 2011 | 8.329 | 8.580 | 8.296 | 8.352 | 42,998,868 | -0.04(-0.43%) |
Nov 28, 2011 | 8.280 | 8.401 | 8.240 | 8.388 | 35,125,260 | +0.38(+4.71%) |
Nov 25, 2011 | 8.116 | 8.227 | 7.981 | 8.011 | 23,776,938 | -0.19(-2.32%) |
Nov 23, 2011 | 8.362 | 8.362 | 8.171 | 8.201 | 37,791,596 | -0.30(-3.51%) |
Nov 22, 2011 | 8.539 | 8.647 | 8.427 | 8.500 | 30,973,984 | -0.10(-1.15%) |
Nov 21, 2011 | 8.588 | 8.659 | 8.358 | 8.598 | 42,553,180 | -0.15(-1.69%) |
Nov 18, 2011 | 8.742 | 8.788 | 8.618 | 8.746 | 42,949,796 | +0.08(+0.91%) |
Nov 17, 2011 | 8.923 | 9.011 | 8.582 | 8.667 | 51,532,152 | -0.25(-2.80%) |
Nov 16, 2011 | 8.775 | 9.054 | 8.733 | 8.916 | 46,195,660 | +0.04(+0.44%) |
Nov 15, 2011 | 8.792 | 8.972 | 8.752 | 8.877 | 35,984,052 | +0.02(+0.19%) |
Nov 14, 2011 | 8.926 | 8.939 | 8.742 | 8.860 | 34,046,812 | -0.09(-0.99%) |
Nov 11, 2011 | 8.923 | 9.044 | 8.865 | 8.949 | 35,111,396 | +0.21(+2.46%) |
Nov 10, 2011 | 8.813 | 8.855 | 8.627 | 8.735 | 48,286,488 | +0.16(+1.86%) |
Nov 09, 2011 | 8.920 | 8.936 | 8.539 | 8.575 | 66,546,976 | -0.68(-7.38%) |
Nov 08, 2011 | 9.301 | 9.308 | 9.115 | 9.259 | 43,856,136 | +0.05(+0.53%) |
Nov 07, 2011 | 8.962 | 9.259 | 8.962 | 9.210 | 62,393,096 | +0.25(+2.76%) |
Nov 04, 2011 | 8.904 | 8.982 | 8.744 | 8.962 | 40,484,660 | +0.09(+1.03%) |
Nov 03, 2011 | 8.829 | 8.904 | 8.692 | 8.871 | 41,452,428 | +0.15(+1.68%) |
Nov 02, 2011 | 8.692 | 8.847 | 8.569 | 8.725 | 39,569,144 | +0.21(+2.41%) |
Nov 01, 2011 | 8.269 | 8.637 | 8.217 | 8.520 | 71,782,392 | -0.27(-3.11%) |
Oct 31, 2011 | 9.031 | 9.044 | 8.793 | 8.793 | 68,635,160 | -0.21(-2.28%) |
Oct 28, 2011 | 8.748 | 9.028 | 8.715 | 8.998 | 67,470,720 | +0.23(+2.67%) |
Oct 27, 2011 | 8.181 | 8.949 | 8.494 | 8.764 | 78,286,792 | +0.58(+7.12%) |
Oct 26, 2011 | 8.188 | 8.233 | 7.983 | 8.181 | 43,576,636 | +0.17(+2.11%) |
Oct 25, 2011 | 8.168 | 8.178 | 7.908 | 8.012 | 53,218,600 | -0.08(-1.01%) |
Oct 24, 2011 | 7.761 | 8.110 | 7.758 | 8.093 | 51,180,132 | +0.30(+3.84%) |
Oct 21, 2011 | 7.598 | 7.810 | 7.585 | 7.794 | 37,327,608 | +0.27(+3.59%) |
Oct 20, 2011 | 7.650 | 7.677 | 7.335 | 7.524 | 54,229,520 | -0.19(-2.45%) |
Oct 19, 2011 | 7.800 | 7.888 | 7.654 | 7.712 | 36,686,056 | -0.17(-2.15%) |
Oct 18, 2011 | 7.699 | 7.930 | 7.598 | 7.882 | 42,321,284 | +0.17(+2.24%) |
Oct 17, 2011 | 8.018 | 8.054 | 7.650 | 7.709 | 39,662,660 | -0.38(-4.67%) |
Oct 14, 2011 | 8.022 | 8.103 | 7.895 | 8.087 | 33,367,446 | +0.18(+2.26%) |
Oct 13, 2011 | 7.865 | 7.914 | 7.703 | 7.908 | 40,692,216 | -0.07(-0.86%) |
Oct 12, 2011 | 7.875 | 8.105 | 7.869 | 7.976 | 39,958,612 | +0.21(+2.64%) |
Oct 11, 2011 | 7.559 | 7.810 | 7.524 | 7.771 | 37,326,244 | +0.10(+1.32%) |
Oct 10, 2011 | 7.527 | 7.680 | 7.520 | 7.670 | 34,497,532 | +0.32(+4.39%) |
Oct 07, 2011 | 7.673 | 7.693 | 7.273 | 7.348 | 52,912,436 | -0.25(-3.26%) |
Oct 06, 2011 | 7.582 | 7.598 | 7.471 | 7.595 | 73,788,888 | +0.44(+6.19%) |
Oct 05, 2011 | 7.146 | 7.169 | 7.003 | 7.152 | 58,030,004 | +0.06(+0.87%) |
Oct 04, 2011 | 6.892 | 7.097 | 6.758 | 7.091 | 66,548,628 | +0.09(+1.30%) |