Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 8.347 | 8.354 | 8.263 | 8.284 | 2,203,714 | -0.03(-0.34%) |
Dec 29, 2011 | 8.263 | 8.361 | 8.249 | 8.312 | 3,316,035 | +0.11(+1.37%) |
Dec 28, 2011 | 8.354 | 8.354 | 8.165 | 8.200 | 3,368,608 | -0.13(-1.60%) |
Dec 27, 2011 | 8.256 | 8.375 | 8.214 | 8.333 | 3,131,980 | +0.03(+0.34%) |
Dec 23, 2011 | 8.277 | 8.340 | 8.242 | 8.305 | 5,719,046 | +0.20(+2.42%) |
Dec 21, 2011 | 8.179 | 8.179 | 8.039 | 8.109 | 8,213,805 | -0.07(-0.86%) |
Dec 20, 2011 | 8.165 | 8.225 | 8.102 | 8.179 | 12,174,283 | +0.15(+1.83%) |
Dec 19, 2011 | 8.109 | 8.183 | 8.004 | 8.032 | 7,556,429 | -0.01(-0.17%) |
Dec 16, 2011 | 8.151 | 8.221 | 7.997 | 8.046 | 11,344,433 | -0.05(-0.61%) |
Dec 15, 2011 | 8.172 | 8.291 | 8.088 | 8.095 | 8,306,499 | +0.04(+0.52%) |
Dec 14, 2011 | 8.130 | 8.183 | 8.032 | 8.053 | 7,900,118 | -0.11(-1.37%) |
Dec 13, 2011 | 8.263 | 8.347 | 8.123 | 8.165 | 10,071,707 | -0.03(-0.43%) |
Dec 12, 2011 | 8.207 | 8.312 | 8.116 | 8.200 | 7,185,999 | -0.10(-1.18%) |
Dec 09, 2011 | 8.116 | 8.326 | 8.109 | 8.298 | 8,129,536 | +0.25(+3.09%) |
Dec 08, 2011 | 8.354 | 8.396 | 8.025 | 8.050 | 11,991,184 | -0.37(-4.44%) |
Dec 07, 2011 | 8.389 | 8.480 | 8.368 | 8.424 | 5,634,548 | -0.02(-0.25%) |
Dec 06, 2011 | 8.466 | 8.529 | 8.361 | 8.445 | 8,090,555 | -0.01(-0.08%) |
Dec 05, 2011 | 8.487 | 8.536 | 8.375 | 8.452 | 7,879,037 | +0.10(+1.17%) |
Dec 02, 2011 | 8.536 | 8.543 | 8.298 | 8.354 | 10,175,926 | -0.12(-1.40%) |
Dec 01, 2011 | 8.403 | 8.560 | 8.372 | 8.473 | 9,465,064 | +0.02(+0.25%) |
Nov 30, 2011 | 8.393 | 8.473 | 8.309 | 8.452 | 10,067,588 | +0.30(+3.69%) |
Nov 29, 2011 | 8.158 | 8.235 | 8.011 | 8.151 | 8,251,147 | +0.16(+2.01%) |
Nov 28, 2011 | 7.983 | 8.130 | 7.927 | 7.990 | 8,967,077 | +0.23(+2.98%) |
Nov 25, 2011 | 7.745 | 7.871 | 7.745 | 7.759 | 2,112,823 | -0.02(-0.27%) |
Nov 23, 2011 | 7.801 | 7.850 | 7.668 | 7.780 | 12,328,568 | -0.09(-1.16%) |
Nov 22, 2011 | 8.004 | 8.053 | 7.773 | 7.871 | 10,060,834 | -0.17(-2.09%) |
Nov 21, 2011 | 8.116 | 8.123 | 7.892 | 8.039 | 8,489,886 | -0.18(-2.21%) |
Nov 18, 2011 | 8.123 | 8.263 | 8.081 | 8.221 | 8,953,159 | +0.18(+2.26%) |
Nov 17, 2011 | 8.165 | 8.172 | 7.952 | 8.039 | 10,990,178 | -0.15(-1.79%) |
Nov 16, 2011 | 8.151 | 8.340 | 8.088 | 8.186 | 7,639,259 | -0.08(-1.02%) |
Nov 15, 2011 | 8.151 | 8.312 | 8.123 | 8.270 | 5,211,010 | +0.08(+1.03%) |
Nov 14, 2011 | 8.144 | 8.249 | 8.109 | 8.186 | 6,012,319 | -0.06(-0.68%) |
Nov 11, 2011 | 8.207 | 8.242 | 8.116 | 8.242 | 5,036,171 | +0.21(+2.61%) |
Nov 10, 2011 | 8.130 | 8.165 | 7.941 | 8.032 | 6,796,401 | +0.05(+0.61%) |
Nov 09, 2011 | 8.256 | 8.256 | 7.948 | 7.983 | 10,750,031 | -0.50(-5.86%) |
Nov 08, 2011 | 8.361 | 8.494 | 8.284 | 8.480 | 7,088,142 | +0.13(+1.59%) |
Nov 07, 2011 | 8.291 | 8.368 | 8.242 | 8.347 | 7,770,371 | +0.01(+0.17%) |
Nov 04, 2011 | 8.375 | 8.473 | 8.120 | 8.333 | 11,462,125 | +0.23(+2.85%) |
Nov 03, 2011 | 7.976 | 8.165 | 7.906 | 8.102 | 8,340,765 | +0.20(+2.57%) |
Nov 02, 2011 | 7.780 | 7.990 | 7.752 | 7.899 | 8,313,904 | +0.24(+3.20%) |
Nov 01, 2011 | 7.556 | 7.840 | 7.556 | 7.654 | 10,203,958 | -0.20(-2.50%) |
Oct 31, 2011 | 8.039 | 8.046 | 7.850 | 7.850 | 7,195,095 | -0.30(-3.69%) |
Oct 28, 2011 | 8.046 | 8.186 | 7.906 | 8.151 | 7,718,638 | +0.10(+1.22%) |
Oct 27, 2011 | 7.899 | 8.186 | 7.899 | 8.053 | 14,253,403 | +0.38(+5.02%) |
Oct 26, 2011 | 7.787 | 7.871 | 7.598 | 7.668 | 9,323,271 | +0.10(+1.29%) |
Oct 25, 2011 | 7.808 | 7.808 | 7.556 | 7.570 | 7,465,043 | -0.29(-3.65%) |
Oct 24, 2011 | 7.850 | 7.969 | 7.787 | 7.857 | 8,035,261 | +0.03(+0.36%) |
Oct 21, 2011 | 7.661 | 7.833 | 7.661 | 7.829 | 7,988,443 | +0.26(+3.42%) |
Oct 20, 2011 | 7.542 | 7.595 | 7.395 | 7.570 | 7,988,958 | +0.02(+0.28%) |
Oct 19, 2011 | 7.493 | 7.675 | 7.451 | 7.549 | 9,593,904 | +0.06(+0.84%) |
Oct 18, 2011 | 7.179 | 7.570 | 7.123 | 7.486 | 14,176,655 | +0.31(+4.39%) |
Oct 17, 2011 | 7.333 | 7.361 | 7.158 | 7.172 | 7,094,175 | -0.18(-2.47%) |
Oct 14, 2011 | 7.381 | 7.451 | 7.333 | 7.354 | 7,315,423 | +0.08(+1.15%) |
Oct 13, 2011 | 7.249 | 7.315 | 7.095 | 7.270 | 8,869,008 | -0.06(-0.76%) |
Oct 12, 2011 | 7.186 | 7.402 | 7.158 | 7.326 | 7,875,957 | +0.18(+2.55%) |
Oct 11, 2011 | 7.179 | 7.319 | 7.133 | 7.144 | 7,458,087 | -0.10(-1.35%) |
Oct 10, 2011 | 7.179 | 7.333 | 7.109 | 7.242 | 7,659,770 | +0.23(+3.29%) |
Oct 07, 2011 | 7.144 | 7.151 | 6.899 | 7.011 | 9,186,599 | -0.10(-1.38%) |
Oct 06, 2011 | 7.060 | 7.151 | 7.021 | 7.109 | 9,392,811 | +0.28(+4.10%) |
Oct 05, 2011 | 6.626 | 6.846 | 6.500 | 6.829 | 11,786,315 | +0.22(+3.39%) |
Oct 04, 2011 | 6.500 | 6.605 | 6.297 | 6.605 | 13,910,698 | +0.00(+0.00%) |