Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 8.903 | 8.993 | 8.929 | 8.953 | 1,931,306 | +0.05(+0.56%) |
Dec 29, 2011 | 8.856 | 8.913 | 8.810 | 8.903 | 1,569,544 | +0.06(+0.64%) |
Dec 28, 2011 | 8.882 | 8.889 | 8.803 | 8.847 | 1,813,911 | +0.03(+0.36%) |
Dec 27, 2011 | 8.833 | 8.863 | 8.806 | 8.815 | 1,557,108 | -0.07(-0.78%) |
Dec 23, 2011 | 8.758 | 8.889 | 8.755 | 8.884 | 1,959,976 | -0.00(-0.05%) |
Dec 21, 2011 | 8.837 | 8.890 | 8.815 | 8.889 | 1,597,904 | -0.01(-0.11%) |
Dec 20, 2011 | 8.869 | 8.948 | 8.843 | 8.899 | 5,163,922 | +0.12(+1.42%) |
Dec 19, 2011 | 8.760 | 8.826 | 8.730 | 8.774 | 3,515,436 | +0.11(+1.28%) |
Dec 16, 2011 | 8.646 | 8.688 | 8.624 | 8.663 | 2,433,276 | -0.04(-0.48%) |
Dec 15, 2011 | 8.649 | 8.756 | 8.600 | 8.705 | 2,523,083 | +0.11(+1.34%) |
Dec 14, 2011 | 8.548 | 8.656 | 8.521 | 8.590 | 2,399,264 | -0.14(-1.61%) |
Dec 13, 2011 | 8.815 | 8.868 | 8.677 | 8.731 | 1,396,637 | -0.01(-0.16%) |
Dec 12, 2011 | 8.799 | 8.802 | 8.722 | 8.745 | 1,055,563 | -0.13(-1.44%) |
Dec 09, 2011 | 8.802 | 8.899 | 8.795 | 8.872 | 1,950,102 | +0.03(+0.37%) |
Dec 08, 2011 | 8.880 | 8.943 | 8.806 | 8.840 | 7,223,386 | -0.11(-1.19%) |
Dec 07, 2011 | 8.868 | 8.987 | 8.844 | 8.946 | 2,748,230 | +0.12(+1.36%) |
Dec 06, 2011 | 8.757 | 8.869 | 8.733 | 8.826 | 2,677,606 | +0.19(+2.23%) |
Dec 05, 2011 | 8.762 | 8.811 | 8.594 | 8.633 | 2,020,199 | -0.10(-1.17%) |
Dec 02, 2011 | 8.787 | 8.814 | 8.707 | 8.736 | 2,750,007 | +0.12(+1.41%) |
Dec 01, 2011 | 8.793 | 8.804 | 8.600 | 8.614 | 12,990,092 | -0.21(-2.33%) |
Nov 30, 2011 | 8.736 | 8.851 | 8.736 | 8.820 | 2,617,872 | +0.31(+3.59%) |
Nov 29, 2011 | 8.503 | 8.575 | 8.489 | 8.515 | 1,958,508 | +0.04(+0.46%) |
Nov 28, 2011 | 8.532 | 8.552 | 8.444 | 8.476 | 2,107,689 | +0.19(+2.25%) |
Nov 25, 2011 | 8.232 | 8.346 | 8.223 | 8.290 | 2,011,278 | -0.04(-0.48%) |
Nov 23, 2011 | 8.303 | 8.383 | 8.277 | 8.329 | 2,393,909 | -0.20(-2.38%) |
Nov 22, 2011 | 8.474 | 8.572 | 8.458 | 8.532 | 2,094,995 | -0.06(-0.70%) |
Nov 21, 2011 | 8.568 | 8.635 | 8.538 | 8.592 | 2,413,219 | -0.17(-1.90%) |
Nov 18, 2011 | 8.758 | 8.800 | 8.698 | 8.758 | 3,494,568 | +0.12(+1.43%) |
Nov 17, 2011 | 8.715 | 8.796 | 8.607 | 8.635 | 2,079,508 | -0.03(-0.40%) |
Nov 16, 2011 | 8.745 | 8.816 | 8.663 | 8.670 | 2,645,911 | -0.10(-1.12%) |
Nov 15, 2011 | 8.676 | 8.803 | 8.648 | 8.768 | 4,389,996 | +0.10(+1.12%) |
Nov 14, 2011 | 8.726 | 8.736 | 8.622 | 8.670 | 2,169,598 | +0.04(+0.51%) |
Nov 11, 2011 | 8.573 | 8.648 | 8.573 | 8.626 | 2,002,292 | +0.07(+0.87%) |
Nov 10, 2011 | 8.554 | 8.580 | 8.456 | 8.552 | 2,781,509 | +0.04(+0.50%) |
Nov 09, 2011 | 8.641 | 8.709 | 8.467 | 8.510 | 7,999,629 | -0.29(-3.31%) |
Nov 08, 2011 | 8.814 | 8.830 | 8.662 | 8.801 | 8,267,221 | +0.25(+2.94%) |
Nov 07, 2011 | 8.494 | 8.550 | 8.418 | 8.549 | 3,540,411 | +0.05(+0.58%) |
Nov 04, 2011 | 8.517 | 8.543 | 8.399 | 8.500 | 4,636,514 | +0.03(+0.32%) |
Nov 03, 2011 | 8.378 | 8.479 | 8.260 | 8.472 | 3,653,944 | +0.30(+3.71%) |
Nov 02, 2011 | 8.101 | 8.257 | 8.084 | 8.169 | 3,657,291 | +0.06(+0.76%) |
Nov 01, 2011 | 7.923 | 8.229 | 7.902 | 8.108 | 4,736,259 | -0.15(-1.81%) |
Oct 31, 2011 | 8.447 | 8.512 | 8.257 | 8.257 | 2,827,429 | -0.36(-4.14%) |
Oct 28, 2011 | 8.596 | 8.680 | 8.583 | 8.614 | 6,448,031 | +0.07(+0.77%) |
Oct 27, 2011 | 8.485 | 8.561 | 8.297 | 8.548 | 6,325,989 | +0.65(+8.17%) |
Oct 26, 2011 | 7.994 | 7.998 | 7.787 | 7.902 | 3,765,404 | +0.11(+1.46%) |
Oct 25, 2011 | 7.811 | 7.845 | 7.737 | 7.789 | 4,360,695 | -0.03(-0.37%) |
Oct 24, 2011 | 7.737 | 7.831 | 7.729 | 7.818 | 1,921,754 | +0.05(+0.61%) |
Oct 21, 2011 | 7.811 | 7.815 | 7.723 | 7.770 | 5,084,427 | +0.11(+1.40%) |
Oct 20, 2011 | 7.611 | 7.680 | 7.568 | 7.663 | 7,544,198 | +0.16(+2.20%) |
Oct 19, 2011 | 7.524 | 7.581 | 7.489 | 7.498 | 4,187,197 | -0.16(-2.10%) |
Oct 18, 2011 | 7.488 | 7.720 | 7.458 | 7.659 | 4,648,731 | +0.14(+1.91%) |
Oct 17, 2011 | 7.538 | 7.603 | 7.450 | 7.515 | 10,418,861 | -0.23(-2.97%) |
Oct 14, 2011 | 7.815 | 7.818 | 7.698 | 7.745 | 3,974,717 | -0.06(-0.71%) |
Oct 13, 2011 | 7.787 | 7.810 | 7.717 | 7.800 | 5,197,741 | -0.04(-0.47%) |
Oct 12, 2011 | 7.835 | 7.906 | 7.744 | 7.837 | 5,364,944 | +0.21(+2.79%) |
Oct 11, 2011 | 7.612 | 7.661 | 7.564 | 7.624 | 2,304,205 | -0.12(-1.60%) |
Oct 10, 2011 | 7.731 | 7.776 | 7.697 | 7.748 | 4,127,605 | +0.40(+5.47%) |
Oct 07, 2011 | 7.477 | 7.505 | 7.347 | 7.347 | 5,639,230 | -0.17(-2.29%) |
Oct 06, 2011 | 7.495 | 7.573 | 7.448 | 7.519 | 8,199,995 | -0.10(-1.29%) |
Oct 05, 2011 | 7.538 | 7.640 | 7.488 | 7.618 | 6,904,647 | -0.19(-2.41%) |
Oct 04, 2011 | 7.644 | 7.817 | 7.562 | 7.806 | 4,006,979 | +0.29(+3.92%) |