Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 8.742 | 8.832 | 8.566 | 8.665 | 729,510 | -0.08(-0.89%) |
Dec 29, 2011 | 8.722 | 8.771 | 8.623 | 8.742 | 579,596 | +0.00(+0.02%) |
Dec 28, 2011 | 8.927 | 8.933 | 8.710 | 8.741 | 390,944 | -0.25(-2.80%) |
Dec 27, 2011 | 8.909 | 9.028 | 8.841 | 8.992 | 253,271 | +0.08(+0.89%) |
Dec 23, 2011 | 8.807 | 8.927 | 8.799 | 8.913 | 277,193 | +0.12(+1.38%) |
Dec 21, 2011 | 8.762 | 8.803 | 8.683 | 8.792 | 395,044 | +0.06(+0.73%) |
Dec 20, 2011 | 8.705 | 8.777 | 8.686 | 8.728 | 305,725 | +0.13(+1.55%) |
Dec 19, 2011 | 8.822 | 8.822 | 8.554 | 8.595 | 370,971 | -0.11(-1.26%) |
Dec 16, 2011 | 8.663 | 8.720 | 8.652 | 8.705 | 254,918 | +0.05(+0.61%) |
Dec 15, 2011 | 8.716 | 8.754 | 8.614 | 8.652 | 207,660 | +0.01(+0.09%) |
Dec 14, 2011 | 8.758 | 8.796 | 8.565 | 8.644 | 404,383 | -0.13(-1.51%) |
Dec 13, 2011 | 8.868 | 8.940 | 8.739 | 8.777 | 241,841 | -0.06(-0.68%) |
Dec 12, 2011 | 8.924 | 8.951 | 8.735 | 8.837 | 432,058 | -0.14(-1.60%) |
Dec 09, 2011 | 9.110 | 9.141 | 8.939 | 8.981 | 391,993 | -0.07(-0.75%) |
Dec 08, 2011 | 9.072 | 9.144 | 9.042 | 9.049 | 612,376 | -0.02(-0.17%) |
Dec 07, 2011 | 9.064 | 9.102 | 9.064 | 9.064 | 250,157 | -0.02(-0.25%) |
Dec 06, 2011 | 9.083 | 9.098 | 9.045 | 9.087 | 347,376 | -0.02(-0.17%) |
Dec 05, 2011 | 9.151 | 9.151 | 9.042 | 9.102 | 284,946 | +0.05(+0.59%) |
Dec 02, 2011 | 9.117 | 9.200 | 9.004 | 9.049 | 306,185 | -0.02(-0.17%) |
Dec 01, 2011 | 9.132 | 9.173 | 9.004 | 9.064 | 316,008 | -0.09(-0.95%) |
Nov 30, 2011 | 9.231 | 9.307 | 9.114 | 9.151 | 275,787 | +0.10(+1.13%) |
Nov 29, 2011 | 8.921 | 9.079 | 8.841 | 9.049 | 216,473 | +0.09(+1.01%) |
Nov 28, 2011 | 8.924 | 9.049 | 8.886 | 8.958 | 158,645 | +0.10(+1.18%) |
Nov 25, 2011 | 8.881 | 8.975 | 8.839 | 8.854 | 97,823 | -0.05(-0.51%) |
Nov 23, 2011 | 8.982 | 9.008 | 8.888 | 8.899 | 184,528 | -0.11(-1.21%) |
Nov 22, 2011 | 9.024 | 9.099 | 8.952 | 9.008 | 174,707 | +0.02(+0.17%) |
Nov 21, 2011 | 9.099 | 9.114 | 8.914 | 8.993 | 469,086 | -0.16(-1.77%) |
Nov 18, 2011 | 9.204 | 9.261 | 9.125 | 9.155 | 166,019 | -0.05(-0.49%) |
Nov 17, 2011 | 9.257 | 9.403 | 9.140 | 9.200 | 326,082 | -0.07(-0.73%) |
Nov 16, 2011 | 9.317 | 9.373 | 9.230 | 9.268 | 273,971 | -0.06(-0.65%) |
Nov 15, 2011 | 9.385 | 9.385 | 9.309 | 9.328 | 260,543 | -0.03(-0.36%) |
Nov 14, 2011 | 9.324 | 9.373 | 9.264 | 9.362 | 149,073 | -0.02(-0.16%) |
Nov 11, 2011 | 9.339 | 9.388 | 9.309 | 9.377 | 140,243 | +0.13(+1.38%) |
Nov 10, 2011 | 9.264 | 9.377 | 9.193 | 9.249 | 382,495 | +0.06(+0.61%) |
Nov 09, 2011 | 9.339 | 9.479 | 9.185 | 9.193 | 542,174 | -0.20(-2.16%) |
Nov 08, 2011 | 9.351 | 9.396 | 9.264 | 9.396 | 163,384 | +0.07(+0.77%) |
Nov 07, 2011 | 9.238 | 9.355 | 9.200 | 9.324 | 268,720 | +0.08(+0.85%) |
Nov 04, 2011 | 9.174 | 9.270 | 9.106 | 9.245 | 380,759 | +0.01(+0.08%) |
Nov 03, 2011 | 9.215 | 9.279 | 9.129 | 9.238 | 224,524 | +0.04(+0.45%) |
Nov 02, 2011 | 9.230 | 9.308 | 9.151 | 9.197 | 205,169 | +0.01(+0.08%) |
Nov 01, 2011 | 9.027 | 9.219 | 9.027 | 9.189 | 295,838 | -0.00(-0.04%) |
Oct 31, 2011 | 9.245 | 9.245 | 9.136 | 9.193 | 291,013 | -0.16(-1.73%) |
Oct 28, 2011 | 9.230 | 9.370 | 9.230 | 9.355 | 206,477 | +0.09(+0.93%) |
Oct 27, 2011 | 9.403 | 9.403 | 9.234 | 9.268 | 513,753 | +0.00(+0.01%) |
Oct 26, 2011 | 9.166 | 9.327 | 8.998 | 9.267 | 377,271 | +0.19(+2.15%) |
Oct 25, 2011 | 9.061 | 9.118 | 8.964 | 9.073 | 368,224 | -0.00(-0.04%) |
Oct 24, 2011 | 9.095 | 9.132 | 9.054 | 9.076 | 352,014 | -0.01(-0.12%) |
Oct 21, 2011 | 9.020 | 9.170 | 8.998 | 9.088 | 251,729 | +0.11(+1.25%) |
Oct 20, 2011 | 8.904 | 8.983 | 8.773 | 8.975 | 237,430 | +0.06(+0.67%) |
Oct 19, 2011 | 8.897 | 9.050 | 8.889 | 8.915 | 284,862 | -0.05(-0.54%) |
Oct 18, 2011 | 8.893 | 8.983 | 8.781 | 8.964 | 304,719 | +0.12(+1.40%) |
Oct 17, 2011 | 8.852 | 8.882 | 8.777 | 8.841 | 286,372 | -0.02(-0.25%) |
Oct 14, 2011 | 8.841 | 8.904 | 8.747 | 8.863 | 290,670 | +0.06(+0.72%) |
Oct 13, 2011 | 8.672 | 8.829 | 8.621 | 8.799 | 174,272 | +0.07(+0.86%) |
Oct 12, 2011 | 8.766 | 8.818 | 8.717 | 8.725 | 320,891 | +0.00(+0.00%) |
Oct 11, 2011 | 8.608 | 8.762 | 8.590 | 8.725 | 146,448 | +0.03(+0.39%) |
Oct 10, 2011 | 8.608 | 8.728 | 8.550 | 8.691 | 323,720 | +0.21(+2.43%) |
Oct 07, 2011 | 8.612 | 8.612 | 8.474 | 8.485 | 345,231 | -0.10(-1.18%) |
Oct 06, 2011 | 8.597 | 8.627 | 8.541 | 8.586 | 191,018 | +0.06(+0.66%) |
Oct 05, 2011 | 8.418 | 8.564 | 8.324 | 8.530 | 281,586 | +0.11(+1.33%) |
Oct 04, 2011 | 8.238 | 8.421 | 7.991 | 8.418 | 475,608 | +0.08(+0.94%) |