Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 8.031 | 8.013 | 7.890 | 7.890 | 245,777 | -0.14(-1.76%) |
Dec 29, 2011 | 7.919 | 8.043 | 7.919 | 8.031 | 165,132 | +0.17(+2.17%) |
Dec 28, 2011 | 8.007 | 8.007 | 7.837 | 7.860 | 286,141 | -0.14(-1.77%) |
Dec 27, 2011 | 7.878 | 8.049 | 7.854 | 8.002 | 228,723 | +0.07(+0.89%) |
Dec 23, 2011 | 7.996 | 8.002 | 7.907 | 7.931 | 233,431 | +0.05(+0.67%) |
Dec 21, 2011 | 7.748 | 7.919 | 7.672 | 7.878 | 282,278 | +0.10(+1.29%) |
Dec 20, 2011 | 7.589 | 7.784 | 7.577 | 7.778 | 466,211 | +0.36(+4.85%) |
Dec 19, 2011 | 7.560 | 7.666 | 7.359 | 7.418 | 600,441 | -0.08(-1.02%) |
Dec 16, 2011 | 7.672 | 7.837 | 7.483 | 7.495 | 1,207,857 | -0.12(-1.62%) |
Dec 15, 2011 | 7.583 | 7.642 | 7.507 | 7.619 | 399,791 | +0.15(+2.05%) |
Dec 14, 2011 | 7.454 | 7.619 | 7.454 | 7.465 | 333,548 | -0.06(-0.86%) |
Dec 13, 2011 | 7.689 | 7.801 | 7.489 | 7.530 | 319,417 | -0.11(-1.39%) |
Dec 12, 2011 | 7.530 | 7.648 | 7.512 | 7.636 | 321,724 | -0.06(-0.77%) |
Dec 09, 2011 | 7.436 | 7.736 | 7.424 | 7.695 | 434,808 | +0.31(+4.15%) |
Dec 08, 2011 | 7.607 | 7.607 | 7.365 | 7.389 | 358,697 | -0.29(-3.83%) |
Dec 07, 2011 | 7.613 | 7.719 | 7.477 | 7.683 | 431,489 | +0.01(+0.08%) |
Dec 06, 2011 | 7.713 | 7.748 | 7.619 | 7.677 | 411,598 | -0.05(-0.69%) |
Dec 05, 2011 | 7.795 | 7.819 | 7.636 | 7.730 | 402,749 | +0.08(+1.00%) |
Dec 02, 2011 | 7.636 | 7.748 | 7.601 | 7.654 | 260,870 | +0.14(+1.80%) |
Dec 01, 2011 | 7.666 | 7.695 | 7.495 | 7.518 | 380,336 | -0.19(-2.52%) |
Nov 30, 2011 | 7.595 | 7.742 | 7.454 | 7.713 | 1,004,226 | +0.50(+6.94%) |
Nov 29, 2011 | 7.253 | 7.289 | 7.124 | 7.212 | 281,336 | -0.03(-0.41%) |
Nov 28, 2011 | 7.165 | 7.259 | 7.094 | 7.241 | 519,505 | +0.33(+4.77%) |
Nov 25, 2011 | 6.923 | 7.106 | 6.906 | 6.911 | 269,193 | -0.05(-0.68%) |
Nov 23, 2011 | 7.071 | 7.082 | 6.935 | 6.959 | 568,175 | -0.16(-2.24%) |
Nov 22, 2011 | 7.177 | 7.252 | 7.088 | 7.118 | 213,393 | -0.07(-0.98%) |
Nov 21, 2011 | 7.224 | 7.289 | 7.118 | 7.188 | 414,169 | -0.19(-2.56%) |
Nov 18, 2011 | 7.283 | 7.395 | 7.271 | 7.377 | 458,703 | +0.10(+1.38%) |
Nov 17, 2011 | 7.324 | 7.430 | 7.194 | 7.277 | 516,455 | -0.05(-0.72%) |
Nov 16, 2011 | 7.395 | 7.583 | 7.318 | 7.330 | 547,517 | -0.12(-1.66%) |
Nov 15, 2011 | 7.236 | 7.495 | 7.236 | 7.454 | 259,831 | +0.17(+2.35%) |
Nov 14, 2011 | 7.401 | 7.406 | 7.200 | 7.283 | 340,354 | -0.17(-2.29%) |
Nov 11, 2011 | 7.401 | 7.465 | 7.359 | 7.454 | 305,275 | +0.15(+2.02%) |
Nov 10, 2011 | 7.230 | 7.365 | 7.200 | 7.306 | 338,972 | +0.21(+2.90%) |
Nov 09, 2011 | 7.345 | 7.409 | 7.083 | 7.100 | 742,063 | -0.46(-6.02%) |
Nov 08, 2011 | 7.578 | 7.608 | 7.333 | 7.555 | 366,796 | +0.05(+0.70%) |
Nov 07, 2011 | 7.392 | 7.520 | 7.228 | 7.503 | 281,731 | +0.07(+0.94%) |
Nov 04, 2011 | 7.462 | 7.491 | 7.339 | 7.433 | 337,734 | -0.14(-1.85%) |
Nov 03, 2011 | 7.421 | 7.602 | 7.155 | 7.573 | 394,185 | +0.26(+3.51%) |
Nov 02, 2011 | 7.182 | 7.328 | 7.118 | 7.316 | 453,364 | +0.27(+3.81%) |
Nov 01, 2011 | 7.281 | 7.456 | 7.007 | 7.048 | 580,458 | -0.51(-6.72%) |
Oct 31, 2011 | 7.683 | 7.788 | 7.538 | 7.555 | 458,748 | -0.27(-3.50%) |
Oct 28, 2011 | 8.092 | 8.092 | 7.745 | 7.829 | 1,107,694 | -0.45(-5.43%) |
Oct 27, 2011 | 8.004 | 8.290 | 7.928 | 8.278 | 999,388 | +0.62(+8.16%) |
Oct 26, 2011 | 7.608 | 7.707 | 7.468 | 7.654 | 647,310 | +0.20(+2.66%) |
Oct 25, 2011 | 7.701 | 7.701 | 7.433 | 7.456 | 480,163 | -0.33(-4.20%) |
Oct 24, 2011 | 7.608 | 7.823 | 7.608 | 7.783 | 761,497 | +0.17(+2.22%) |
Oct 21, 2011 | 7.468 | 7.643 | 7.328 | 7.613 | 3,645,016 | +0.29(+3.90%) |
Oct 20, 2011 | 7.205 | 7.345 | 7.001 | 7.328 | 1,240,309 | +0.16(+2.28%) |
Oct 19, 2011 | 7.135 | 7.258 | 7.030 | 7.164 | 1,176,094 | +0.02(+0.33%) |
Oct 18, 2011 | 6.750 | 7.211 | 6.697 | 7.141 | 650,526 | +0.44(+6.53%) |
Oct 17, 2011 | 7.059 | 7.077 | 6.668 | 6.703 | 487,337 | -0.36(-5.04%) |
Oct 14, 2011 | 7.077 | 7.118 | 6.972 | 7.059 | 661,664 | +0.08(+1.09%) |
Oct 13, 2011 | 7.018 | 7.042 | 6.802 | 6.983 | 489,164 | -0.11(-1.48%) |
Oct 12, 2011 | 6.989 | 7.217 | 6.919 | 7.088 | 832,822 | +0.21(+3.05%) |
Oct 11, 2011 | 6.732 | 6.931 | 6.651 | 6.878 | 415,529 | +0.09(+1.38%) |
Oct 10, 2011 | 6.557 | 6.791 | 6.517 | 6.785 | 560,508 | +0.37(+5.73%) |
Oct 07, 2011 | 6.785 | 6.785 | 6.400 | 6.417 | 717,082 | -0.35(-5.17%) |
Oct 06, 2011 | 6.715 | 6.773 | 6.575 | 6.767 | 593,339 | +0.08(+1.22%) |
Oct 05, 2011 | 6.499 | 6.721 | 6.382 | 6.686 | 504,142 | +0.18(+2.78%) |
Oct 04, 2011 | 5.939 | 6.528 | 5.904 | 6.505 | 757,325 | +0.50(+8.36%) |