Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 8.546 | 8.649 | 8.546 | 8.636 | 2,856,363 | +0.09(+1.05%) |
Dec 29, 2011 | 8.474 | 8.564 | 8.435 | 8.546 | 2,901,247 | +0.07(+0.79%) |
Dec 28, 2011 | 8.629 | 8.640 | 8.449 | 8.479 | 3,065,455 | -0.16(-1.84%) |
Dec 27, 2011 | 8.497 | 8.638 | 8.497 | 8.638 | 1,265,841 | +0.13(+1.52%) |
Dec 23, 2011 | 8.585 | 8.603 | 8.486 | 8.509 | 2,292,331 | +0.09(+1.10%) |
Dec 21, 2011 | 8.338 | 8.426 | 8.225 | 8.416 | 3,145,888 | +0.11(+1.31%) |
Dec 20, 2011 | 8.204 | 8.355 | 8.162 | 8.308 | 3,654,613 | +0.20(+2.48%) |
Dec 19, 2011 | 8.086 | 8.172 | 8.040 | 8.107 | 2,862,917 | +0.11(+1.39%) |
Dec 16, 2011 | 8.075 | 8.114 | 7.982 | 7.996 | 3,387,371 | -0.07(-0.86%) |
Dec 15, 2011 | 8.102 | 8.149 | 8.028 | 8.065 | 2,085,344 | +0.04(+0.49%) |
Dec 14, 2011 | 8.052 | 8.139 | 7.962 | 8.026 | 3,718,840 | -0.10(-1.22%) |
Dec 13, 2011 | 8.262 | 8.333 | 8.082 | 8.125 | 4,605,469 | -0.12(-1.40%) |
Dec 12, 2011 | 8.271 | 8.305 | 8.165 | 8.241 | 3,244,404 | -0.08(-0.92%) |
Dec 09, 2011 | 8.162 | 8.368 | 8.146 | 8.317 | 4,494,628 | +0.14(+1.66%) |
Dec 08, 2011 | 8.167 | 8.259 | 8.107 | 8.181 | 3,722,271 | +0.00(+0.00%) |
Dec 07, 2011 | 7.982 | 8.222 | 7.948 | 8.181 | 3,582,141 | +0.20(+2.46%) |
Dec 06, 2011 | 7.968 | 8.043 | 7.912 | 7.985 | 1,840,508 | +0.03(+0.35%) |
Dec 05, 2011 | 8.072 | 8.112 | 7.911 | 7.957 | 2,594,224 | -0.07(-0.86%) |
Dec 02, 2011 | 8.197 | 8.204 | 7.992 | 8.026 | 3,060,347 | -0.12(-1.47%) |
Dec 01, 2011 | 8.137 | 8.232 | 8.112 | 8.146 | 3,001,578 | +0.00(+0.06%) |
Nov 30, 2011 | 8.215 | 8.215 | 8.010 | 8.142 | 3,528,896 | +0.16(+1.97%) |
Nov 29, 2011 | 7.842 | 8.022 | 7.825 | 7.985 | 4,149,054 | +0.20(+2.52%) |
Nov 28, 2011 | 7.825 | 7.922 | 7.754 | 7.788 | 2,573,881 | +0.09(+1.23%) |
Nov 25, 2011 | 7.698 | 7.772 | 7.655 | 7.694 | 2,012,102 | -0.26(-3.22%) |
Nov 23, 2011 | 7.897 | 8.031 | 7.874 | 7.950 | 2,888,563 | -0.00(-0.06%) |
Nov 22, 2011 | 8.045 | 8.065 | 7.929 | 7.955 | 3,124,423 | -0.11(-1.32%) |
Nov 21, 2011 | 8.063 | 8.116 | 7.968 | 8.061 | 3,608,610 | -0.07(-0.91%) |
Nov 18, 2011 | 8.109 | 8.319 | 8.109 | 8.135 | 4,607,886 | +0.08(+0.95%) |
Nov 17, 2011 | 7.968 | 8.112 | 7.929 | 8.058 | 5,023,570 | +0.18(+2.32%) |
Nov 16, 2011 | 7.791 | 7.996 | 7.770 | 7.876 | 3,305,049 | -0.00(-0.06%) |
Nov 15, 2011 | 7.913 | 7.927 | 7.837 | 7.881 | 1,694,751 | -0.07(-0.90%) |
Nov 14, 2011 | 7.966 | 8.040 | 7.892 | 7.952 | 1,678,150 | -0.06(-0.72%) |
Nov 11, 2011 | 7.906 | 8.028 | 7.881 | 8.010 | 2,262,838 | +0.17(+2.21%) |
Nov 10, 2011 | 7.934 | 7.936 | 7.733 | 7.837 | 3,457,897 | +0.02(+0.31%) |
Nov 09, 2011 | 7.842 | 7.931 | 7.803 | 7.813 | 2,170,731 | -0.14(-1.80%) |
Nov 08, 2011 | 7.949 | 8.029 | 7.899 | 7.956 | 2,874,848 | +0.01(+0.09%) |
Nov 07, 2011 | 7.885 | 7.986 | 7.883 | 7.949 | 2,928,545 | +0.08(+0.98%) |
Nov 04, 2011 | 7.874 | 7.926 | 7.803 | 7.872 | 2,075,281 | -0.07(-0.92%) |
Nov 03, 2011 | 7.731 | 7.972 | 7.722 | 7.945 | 2,790,880 | +0.22(+2.80%) |
Nov 02, 2011 | 7.722 | 7.776 | 7.633 | 7.728 | 2,886,972 | +0.07(+0.95%) |
Nov 01, 2011 | 7.724 | 7.747 | 7.631 | 7.656 | 3,359,088 | -0.24(-3.08%) |
Oct 31, 2011 | 7.904 | 8.045 | 7.890 | 7.899 | 2,993,210 | -0.02(-0.20%) |
Oct 28, 2011 | 7.901 | 8.011 | 7.892 | 7.915 | 4,524,583 | -0.07(-0.83%) |
Oct 27, 2011 | 8.111 | 8.124 | 7.940 | 7.981 | 4,196,446 | +0.00(+0.03%) |
Oct 26, 2011 | 7.901 | 8.008 | 7.788 | 7.979 | 2,557,614 | +0.13(+1.59%) |
Oct 25, 2011 | 7.899 | 7.960 | 7.838 | 7.854 | 2,554,204 | -0.12(-1.51%) |
Oct 24, 2011 | 7.972 | 8.040 | 7.908 | 7.974 | 3,080,053 | +0.01(+0.11%) |
Oct 21, 2011 | 7.967 | 8.001 | 7.806 | 7.965 | 3,311,723 | +0.10(+1.27%) |
Oct 20, 2011 | 7.742 | 7.901 | 7.676 | 7.865 | 2,926,533 | +0.11(+1.47%) |
Oct 19, 2011 | 7.856 | 7.892 | 7.722 | 7.751 | 3,549,748 | -0.08(-1.05%) |
Oct 18, 2011 | 7.676 | 7.874 | 7.651 | 7.833 | 4,295,786 | +0.19(+2.53%) |
Oct 17, 2011 | 7.660 | 7.717 | 7.605 | 7.640 | 2,037,930 | -0.01(-0.09%) |
Oct 14, 2011 | 7.649 | 7.692 | 7.535 | 7.646 | 2,718,881 | +0.08(+0.99%) |
Oct 13, 2011 | 7.537 | 7.599 | 7.451 | 7.571 | 2,588,096 | -0.03(-0.45%) |
Oct 12, 2011 | 7.649 | 7.737 | 7.571 | 7.605 | 2,980,221 | +0.06(+0.84%) |
Oct 11, 2011 | 7.453 | 7.565 | 7.417 | 7.542 | 1,738,105 | +0.03(+0.42%) |
Oct 10, 2011 | 7.407 | 7.510 | 7.396 | 7.510 | 1,367,495 | +0.17(+2.36%) |
Oct 07, 2011 | 7.357 | 7.385 | 7.246 | 7.337 | 2,184,182 | +0.07(+0.91%) |
Oct 06, 2011 | 7.184 | 7.298 | 7.162 | 7.271 | 2,458,362 | +0.16(+2.27%) |
Oct 05, 2011 | 7.207 | 7.246 | 7.062 | 7.109 | 3,502,414 | -0.09(-1.20%) |
Oct 04, 2011 | 6.943 | 7.203 | 6.766 | 7.196 | 6,659,695 | +0.16(+2.23%) |