Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 8.150 | 8.414 | 8.150 | 8.408 | 1,884,387 | +0.26(+3.17%) |
Dec 29, 2011 | 8.064 | 8.162 | 8.015 | 8.150 | 3,841,872 | +0.09(+1.14%) |
Dec 28, 2011 | 8.058 | 8.156 | 8.008 | 8.058 | 3,219,316 | +0.01(+0.08%) |
Dec 27, 2011 | 8.150 | 8.242 | 8.033 | 8.051 | 3,027,915 | -0.15(-1.80%) |
Dec 23, 2011 | 8.107 | 8.226 | 8.076 | 8.199 | 3,015,518 | +0.20(+2.53%) |
Dec 21, 2011 | 7.996 | 8.082 | 7.904 | 7.996 | 3,734,239 | -0.02(-0.23%) |
Dec 20, 2011 | 8.156 | 8.193 | 7.996 | 8.015 | 3,595,720 | -0.02(-0.31%) |
Dec 19, 2011 | 8.174 | 8.187 | 8.015 | 8.039 | 1,451,782 | -0.09(-1.10%) |
Dec 16, 2011 | 8.232 | 8.238 | 8.092 | 8.128 | 2,036,952 | -0.02(-0.30%) |
Dec 15, 2011 | 8.342 | 8.360 | 8.099 | 8.153 | 1,965,064 | -0.07(-0.82%) |
Dec 14, 2011 | 8.476 | 8.513 | 8.159 | 8.220 | 2,658,442 | -0.30(-3.51%) |
Dec 13, 2011 | 8.696 | 8.794 | 8.488 | 8.519 | 1,246,557 | -0.12(-1.34%) |
Dec 12, 2011 | 8.666 | 8.782 | 8.598 | 8.635 | 1,515,000 | -0.13(-1.46%) |
Dec 09, 2011 | 8.684 | 8.855 | 8.666 | 8.763 | 1,056,782 | +0.11(+1.27%) |
Dec 08, 2011 | 8.788 | 8.830 | 8.623 | 8.653 | 1,268,203 | -0.23(-2.61%) |
Dec 07, 2011 | 8.892 | 8.940 | 8.830 | 8.885 | 938,691 | -0.05(-0.55%) |
Dec 06, 2011 | 9.001 | 9.026 | 8.898 | 8.934 | 1,412,265 | -0.07(-0.81%) |
Dec 05, 2011 | 9.124 | 9.136 | 8.959 | 9.008 | 954,421 | +0.01(+0.14%) |
Dec 02, 2011 | 9.124 | 9.142 | 8.989 | 8.995 | 1,215,705 | -0.03(-0.34%) |
Dec 01, 2011 | 9.075 | 9.136 | 8.989 | 9.026 | 1,205,921 | -0.09(-1.00%) |
Nov 30, 2011 | 9.026 | 9.142 | 8.965 | 9.117 | 3,303,882 | +0.35(+4.04%) |
Nov 29, 2011 | 8.678 | 8.769 | 8.623 | 8.763 | 962,463 | +0.10(+1.20%) |
Nov 28, 2011 | 8.574 | 8.666 | 8.519 | 8.659 | 1,275,356 | +0.35(+4.19%) |
Nov 25, 2011 | 8.421 | 8.519 | 8.311 | 8.311 | 511,171 | -0.15(-1.80%) |
Nov 23, 2011 | 8.507 | 8.580 | 8.440 | 8.464 | 1,589,688 | -0.12(-1.42%) |
Nov 22, 2011 | 8.586 | 8.647 | 8.509 | 8.586 | 1,358,530 | +0.00(+0.00%) |
Nov 21, 2011 | 8.586 | 8.684 | 8.550 | 8.586 | 1,761,128 | -0.16(-1.82%) |
Nov 18, 2011 | 8.672 | 8.751 | 8.635 | 8.745 | 1,718,543 | +0.13(+1.49%) |
Nov 17, 2011 | 8.629 | 8.733 | 8.562 | 8.617 | 1,989,296 | -0.04(-0.49%) |
Nov 16, 2011 | 8.782 | 8.910 | 8.653 | 8.659 | 1,488,197 | -0.19(-2.14%) |
Nov 15, 2011 | 8.843 | 8.922 | 8.800 | 8.849 | 1,169,388 | -0.02(-0.28%) |
Nov 14, 2011 | 8.928 | 8.928 | 8.757 | 8.873 | 1,044,331 | -0.08(-0.89%) |
Nov 11, 2011 | 8.892 | 9.026 | 8.892 | 8.953 | 1,279,414 | +0.13(+1.52%) |
Nov 10, 2011 | 8.916 | 8.916 | 8.745 | 8.818 | 1,637,632 | +0.05(+0.63%) |
Nov 09, 2011 | 8.751 | 8.922 | 8.727 | 8.763 | 2,483,491 | -0.20(-2.18%) |
Nov 08, 2011 | 8.757 | 8.971 | 8.739 | 8.959 | 1,679,138 | +0.26(+2.95%) |
Nov 07, 2011 | 8.775 | 8.800 | 8.623 | 8.702 | 1,443,424 | -0.08(-0.90%) |
Nov 04, 2011 | 8.843 | 8.843 | 8.666 | 8.782 | 1,092,493 | -0.12(-1.30%) |
Nov 03, 2011 | 8.849 | 8.946 | 8.717 | 8.898 | 1,759,898 | +0.15(+1.67%) |
Nov 02, 2011 | 8.708 | 8.837 | 8.641 | 8.751 | 1,556,408 | +0.18(+2.14%) |
Nov 01, 2011 | 8.751 | 8.837 | 8.556 | 8.568 | 2,826,739 | -0.38(-4.30%) |
Oct 31, 2011 | 9.172 | 9.179 | 8.934 | 8.953 | 2,342,351 | -0.35(-3.74%) |
Oct 28, 2011 | 9.405 | 9.405 | 9.191 | 9.301 | 1,233,639 | -0.16(-1.68%) |
Oct 27, 2011 | 9.398 | 9.502 | 9.337 | 9.459 | 2,984,207 | +0.27(+2.92%) |
Oct 26, 2011 | 9.020 | 9.234 | 8.916 | 9.191 | 4,540,990 | +0.31(+3.51%) |
Oct 25, 2011 | 9.160 | 9.185 | 8.867 | 8.879 | 1,530,970 | -0.29(-3.20%) |
Oct 24, 2011 | 9.063 | 9.215 | 9.063 | 9.172 | 1,502,375 | +0.18(+1.97%) |
Oct 21, 2011 | 9.282 | 9.282 | 8.910 | 8.995 | 2,748,099 | +0.15(+1.66%) |
Oct 20, 2011 | 8.250 | 8.922 | 8.201 | 8.849 | 3,297,729 | +0.01(+0.07%) |
Oct 19, 2011 | 8.873 | 9.050 | 8.763 | 8.843 | 2,290,263 | -0.13(-1.50%) |
Oct 18, 2011 | 8.794 | 9.014 | 8.623 | 8.977 | 2,014,368 | +0.20(+2.30%) |
Oct 17, 2011 | 8.977 | 8.977 | 8.775 | 8.775 | 1,816,941 | -0.21(-2.31%) |
Oct 14, 2011 | 8.928 | 9.026 | 8.867 | 8.983 | 1,743,962 | +0.16(+1.80%) |
Oct 13, 2011 | 8.794 | 8.837 | 8.684 | 8.824 | 2,316,183 | -0.04(-0.41%) |
Oct 12, 2011 | 8.733 | 8.910 | 8.714 | 8.861 | 2,927,587 | +0.18(+2.11%) |
Oct 11, 2011 | 8.629 | 8.708 | 8.586 | 8.678 | 984,822 | -0.04(-0.42%) |
Oct 10, 2011 | 8.550 | 8.721 | 8.495 | 8.714 | 1,860,453 | +0.27(+3.26%) |
Oct 07, 2011 | 8.775 | 8.800 | 8.440 | 8.440 | 1,714,593 | -0.26(-3.02%) |
Oct 06, 2011 | 8.611 | 8.757 | 8.592 | 8.702 | 3,730,216 | +0.26(+3.04%) |
Oct 05, 2011 | 8.495 | 8.495 | 8.299 | 8.446 | 2,778,606 | -0.01(-0.07%) |
Oct 04, 2011 | 8.415 | 8.452 | 8.092 | 8.452 | 4,936,615 | -0.05(-0.57%) |