Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 9.584 | 9.584 | 9.359 | 9.366 | 274,787 | -0.22(-2.28%) |
Dec 29, 2011 | 9.564 | 9.639 | 9.506 | 9.584 | 130,944 | +0.08(+0.86%) |
Dec 28, 2011 | 9.578 | 9.612 | 9.496 | 9.502 | 198,436 | -0.08(-0.86%) |
Dec 27, 2011 | 9.502 | 9.694 | 9.502 | 9.584 | 136,026 | +0.06(+0.65%) |
Dec 23, 2011 | 9.591 | 9.615 | 9.489 | 9.523 | 114,269 | +0.12(+1.23%) |
Dec 21, 2011 | 9.277 | 9.407 | 9.133 | 9.407 | 347,827 | +0.10(+1.03%) |
Dec 20, 2011 | 9.195 | 9.325 | 9.161 | 9.311 | 302,457 | +0.31(+3.49%) |
Dec 19, 2011 | 8.997 | 9.127 | 8.792 | 8.997 | 503,540 | +0.05(+0.61%) |
Dec 16, 2011 | 9.086 | 9.215 | 8.730 | 8.942 | 797,726 | -0.06(-0.68%) |
Dec 15, 2011 | 9.038 | 9.086 | 8.922 | 9.004 | 294,062 | +0.14(+1.62%) |
Dec 14, 2011 | 8.820 | 9.131 | 8.766 | 8.860 | 401,792 | -0.03(-0.30%) |
Dec 13, 2011 | 9.117 | 9.171 | 8.820 | 8.887 | 254,956 | -0.15(-1.65%) |
Dec 12, 2011 | 9.036 | 9.124 | 8.962 | 9.036 | 280,565 | -0.16(-1.69%) |
Dec 09, 2011 | 9.090 | 9.273 | 9.050 | 9.192 | 301,871 | +0.14(+1.57%) |
Dec 08, 2011 | 8.982 | 9.239 | 8.935 | 9.050 | 498,375 | +0.03(+0.38%) |
Dec 07, 2011 | 8.711 | 9.063 | 8.657 | 9.016 | 335,155 | +0.22(+2.54%) |
Dec 06, 2011 | 8.779 | 8.860 | 8.657 | 8.793 | 290,847 | +0.11(+1.33%) |
Dec 05, 2011 | 8.691 | 8.813 | 8.569 | 8.678 | 516,277 | +0.15(+1.74%) |
Dec 02, 2011 | 8.427 | 8.603 | 8.427 | 8.529 | 289,513 | +0.24(+2.85%) |
Dec 01, 2011 | 8.265 | 8.394 | 8.184 | 8.292 | 301,604 | +0.03(+0.41%) |
Nov 30, 2011 | 8.306 | 8.333 | 8.170 | 8.258 | 691,465 | +0.28(+3.47%) |
Nov 29, 2011 | 8.143 | 8.143 | 7.927 | 7.981 | 471,821 | -0.14(-1.67%) |
Nov 28, 2011 | 8.116 | 8.143 | 8.031 | 8.116 | 369,006 | +0.25(+3.18%) |
Nov 25, 2011 | 7.873 | 8.049 | 7.846 | 7.866 | 107,652 | -0.05(-0.60%) |
Nov 23, 2011 | 8.096 | 8.103 | 7.839 | 7.913 | 311,975 | -0.25(-3.07%) |
Nov 22, 2011 | 8.211 | 8.272 | 8.116 | 8.164 | 361,674 | -0.03(-0.33%) |
Nov 21, 2011 | 8.339 | 8.380 | 8.177 | 8.191 | 296,616 | -0.31(-3.66%) |
Nov 18, 2011 | 8.434 | 8.583 | 8.373 | 8.502 | 277,089 | +0.05(+0.64%) |
Nov 17, 2011 | 8.576 | 8.623 | 8.414 | 8.448 | 403,242 | -0.11(-1.26%) |
Nov 16, 2011 | 8.630 | 8.725 | 8.542 | 8.556 | 374,643 | -0.16(-1.86%) |
Nov 15, 2011 | 8.664 | 8.826 | 8.610 | 8.718 | 360,031 | +0.01(+0.08%) |
Nov 14, 2011 | 8.962 | 8.968 | 8.583 | 8.711 | 318,352 | -0.29(-3.23%) |
Nov 11, 2011 | 8.901 | 9.050 | 8.813 | 9.002 | 371,068 | +0.18(+2.07%) |
Nov 10, 2011 | 8.853 | 8.874 | 8.671 | 8.820 | 302,523 | +0.13(+1.48%) |
Nov 09, 2011 | 9.070 | 9.165 | 8.671 | 8.691 | 610,503 | -0.66(-7.02%) |
Nov 08, 2011 | 9.259 | 9.415 | 9.063 | 9.347 | 254,562 | +0.16(+1.77%) |
Nov 07, 2011 | 9.097 | 9.239 | 8.935 | 9.185 | 139,482 | +0.04(+0.44%) |
Nov 04, 2011 | 9.124 | 9.192 | 9.023 | 9.144 | 163,818 | -0.07(-0.73%) |
Nov 03, 2011 | 9.110 | 9.232 | 8.820 | 9.212 | 263,661 | +0.19(+2.10%) |
Nov 02, 2011 | 8.901 | 9.117 | 8.847 | 9.023 | 238,551 | +0.30(+3.41%) |
Nov 01, 2011 | 8.793 | 8.975 | 8.678 | 8.725 | 409,238 | -0.37(-4.09%) |
Oct 31, 2011 | 9.131 | 9.300 | 9.063 | 9.097 | 216,977 | -0.16(-1.75%) |
Oct 28, 2011 | 9.347 | 9.347 | 9.063 | 9.259 | 510,259 | -0.10(-1.08%) |
Oct 27, 2011 | 8.664 | 9.679 | 8.664 | 9.361 | 749,952 | +0.67(+7.70%) |
Oct 26, 2011 | 8.630 | 8.738 | 8.448 | 8.691 | 404,713 | +0.25(+2.96%) |
Oct 25, 2011 | 8.509 | 8.657 | 8.292 | 8.441 | 425,676 | -0.13(-1.50%) |
Oct 24, 2011 | 8.137 | 8.583 | 8.109 | 8.569 | 385,870 | +0.49(+6.11%) |
Oct 21, 2011 | 8.082 | 8.258 | 7.974 | 8.076 | 493,243 | +0.10(+1.27%) |
Oct 20, 2011 | 8.096 | 8.096 | 7.771 | 7.974 | 441,390 | -0.09(-1.17%) |
Oct 19, 2011 | 8.279 | 8.326 | 8.042 | 8.069 | 216,502 | -0.22(-2.61%) |
Oct 18, 2011 | 7.859 | 8.353 | 7.792 | 8.285 | 259,271 | +0.45(+5.69%) |
Oct 17, 2011 | 8.089 | 8.089 | 7.798 | 7.839 | 298,689 | -0.32(-3.98%) |
Oct 14, 2011 | 8.123 | 8.224 | 8.001 | 8.164 | 161,778 | +0.15(+1.86%) |
Oct 13, 2011 | 8.251 | 8.251 | 7.873 | 8.015 | 190,146 | -0.30(-3.58%) |
Oct 12, 2011 | 8.089 | 8.400 | 8.049 | 8.312 | 252,999 | +0.31(+3.89%) |
Oct 11, 2011 | 7.961 | 8.055 | 7.852 | 8.001 | 273,764 | -0.05(-0.59%) |
Oct 10, 2011 | 7.792 | 8.049 | 7.792 | 8.049 | 242,903 | +0.39(+5.12%) |
Oct 07, 2011 | 7.940 | 7.954 | 7.595 | 7.656 | 316,999 | -0.22(-2.83%) |
Oct 06, 2011 | 7.961 | 7.981 | 7.798 | 7.880 | 409,276 | +0.11(+1.48%) |
Oct 05, 2011 | 7.832 | 7.886 | 7.683 | 7.765 | 406,251 | -0.05(-0.69%) |
Oct 04, 2011 | 7.183 | 7.880 | 7.108 | 7.819 | 550,126 | +0.55(+7.64%) |