Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 8.163 | 8.246 | 8.136 | 8.184 | 5,748,259 | +0.05(+0.59%) |
Dec 29, 2011 | 7.993 | 8.151 | 7.979 | 8.136 | 7,307,433 | +0.12(+1.48%) |
Dec 28, 2011 | 8.174 | 8.179 | 7.974 | 8.017 | 6,150,975 | -0.17(-2.09%) |
Dec 27, 2011 | 8.208 | 8.251 | 8.189 | 8.189 | 5,223,217 | -0.03(-0.41%) |
Dec 23, 2011 | 8.198 | 8.236 | 8.174 | 8.222 | 5,424,463 | +0.15(+1.83%) |
Dec 21, 2011 | 8.108 | 8.117 | 8.013 | 8.074 | 10,505,519 | -0.09(-1.05%) |
Dec 20, 2011 | 8.084 | 8.189 | 8.074 | 8.160 | 10,039,090 | +0.25(+3.19%) |
Dec 19, 2011 | 8.055 | 8.065 | 7.894 | 7.908 | 10,675,659 | -0.01(-0.12%) |
Dec 16, 2011 | 8.046 | 8.074 | 7.884 | 7.917 | 10,203,575 | -0.11(-1.36%) |
Dec 15, 2011 | 8.093 | 8.103 | 8.008 | 8.027 | 9,303,574 | +0.04(+0.54%) |
Dec 14, 2011 | 8.227 | 8.270 | 7.951 | 7.984 | 18,753,518 | -0.26(-3.18%) |
Dec 13, 2011 | 8.493 | 8.546 | 8.174 | 8.246 | 9,163,866 | -0.29(-3.40%) |
Dec 12, 2011 | 8.598 | 8.603 | 8.465 | 8.536 | 6,871,862 | -0.26(-2.92%) |
Dec 09, 2011 | 8.684 | 8.841 | 8.674 | 8.793 | 4,702,784 | +0.19(+2.16%) |
Dec 08, 2011 | 8.760 | 8.807 | 8.593 | 8.608 | 5,228,498 | -0.29(-3.26%) |
Dec 07, 2011 | 8.779 | 8.927 | 8.712 | 8.898 | 5,183,325 | -0.08(-0.85%) |
Dec 06, 2011 | 8.917 | 9.027 | 8.889 | 8.974 | 4,645,580 | +0.03(+0.37%) |
Dec 05, 2011 | 9.055 | 9.060 | 8.893 | 8.941 | 5,612,528 | +0.11(+1.24%) |
Dec 02, 2011 | 9.008 | 9.027 | 8.831 | 8.831 | 5,338,047 | -0.05(-0.59%) |
Dec 01, 2011 | 8.965 | 8.979 | 8.836 | 8.884 | 6,966,204 | -0.04(-0.48%) |
Nov 30, 2011 | 8.903 | 8.950 | 8.865 | 8.927 | 11,858,484 | +0.40(+4.75%) |
Nov 29, 2011 | 8.560 | 8.608 | 8.484 | 8.522 | 6,580,666 | +0.00(+0.06%) |
Nov 28, 2011 | 8.531 | 8.584 | 8.474 | 8.517 | 8,722,609 | +0.42(+5.24%) |
Nov 25, 2011 | 8.060 | 8.155 | 8.041 | 8.093 | 6,954,143 | -0.16(-1.90%) |
Nov 23, 2011 | 8.360 | 8.374 | 8.212 | 8.251 | 13,527,089 | -0.36(-4.15%) |
Nov 22, 2011 | 8.603 | 8.954 | 8.508 | 8.608 | 7,186,477 | -0.10(-1.15%) |
Nov 21, 2011 | 8.727 | 8.750 | 8.612 | 8.708 | 7,668,359 | -0.21(-2.40%) |
Nov 18, 2011 | 8.989 | 9.012 | 8.893 | 8.922 | 6,928,341 | +0.10(+1.19%) |
Nov 17, 2011 | 8.889 | 8.964 | 8.770 | 8.817 | 8,024,123 | +0.01(+0.11%) |
Nov 16, 2011 | 8.855 | 8.965 | 8.808 | 8.808 | 7,257,425 | -0.05(-0.54%) |
Nov 15, 2011 | 8.908 | 8.946 | 8.793 | 8.855 | 7,341,874 | -0.14(-1.59%) |
Nov 14, 2011 | 9.079 | 9.093 | 8.941 | 8.998 | 6,442,939 | -0.25(-2.68%) |
Nov 11, 2011 | 9.160 | 9.317 | 9.150 | 9.246 | 5,761,144 | +0.19(+2.05%) |
Nov 10, 2011 | 9.117 | 9.127 | 8.922 | 9.060 | 7,545,070 | +0.18(+2.04%) |
Nov 09, 2011 | 9.036 | 9.055 | 8.869 | 8.879 | 12,568,314 | -0.59(-6.19%) |
Nov 08, 2011 | 9.422 | 9.522 | 9.296 | 9.465 | 8,758,088 | +0.07(+0.71%) |
Nov 07, 2011 | 9.384 | 9.422 | 9.236 | 9.398 | 6,979,174 | +0.01(+0.15%) |
Nov 04, 2011 | 9.460 | 9.460 | 9.298 | 9.384 | 7,632,845 | -0.21(-2.23%) |
Nov 03, 2011 | 9.565 | 9.636 | 9.379 | 9.598 | 7,854,330 | +0.25(+2.70%) |
Nov 02, 2011 | 9.398 | 9.446 | 9.255 | 9.346 | 11,770,195 | +0.03(+0.27%) |
Nov 01, 2011 | 9.189 | 9.392 | 9.126 | 9.320 | 16,797,666 | -0.33(-3.46%) |
Oct 31, 2011 | 9.885 | 9.894 | 9.645 | 9.654 | 10,997,951 | -0.44(-4.34%) |
Oct 28, 2011 | 10.03 | 10.10 | 9.989 | 10.09 | 7,096,433 | -0.09(-0.89%) |
Oct 27, 2011 | 10.06 | 10.30 | 9.953 | 10.18 | 13,180,230 | +0.58(+6.07%) |
Oct 26, 2011 | 9.673 | 9.703 | 9.399 | 9.600 | 9,016,136 | +0.11(+1.19%) |
Oct 25, 2011 | 9.528 | 9.564 | 9.406 | 9.487 | 9,307,535 | -0.18(-1.82%) |
Oct 24, 2011 | 9.447 | 9.711 | 9.442 | 9.663 | 6,097,695 | +0.14(+1.47%) |
Oct 21, 2011 | 9.474 | 9.551 | 9.420 | 9.523 | 7,358,242 | +0.35(+3.79%) |
Oct 20, 2011 | 9.320 | 9.329 | 9.058 | 9.176 | 7,576,754 | -0.14(-1.55%) |
Oct 19, 2011 | 9.379 | 9.429 | 9.286 | 9.320 | 5,221,438 | -0.14(-1.43%) |
Oct 18, 2011 | 9.270 | 9.519 | 9.171 | 9.456 | 7,838,610 | +0.08(+0.87%) |
Oct 17, 2011 | 9.589 | 9.606 | 9.361 | 9.374 | 7,370,930 | -0.26(-2.72%) |
Oct 14, 2011 | 9.609 | 9.645 | 9.542 | 9.636 | 5,840,494 | +0.13(+1.33%) |
Oct 13, 2011 | 9.406 | 9.514 | 9.316 | 9.510 | 7,203,924 | +0.01(+0.14%) |
Oct 12, 2011 | 9.487 | 9.600 | 9.469 | 9.496 | 10,020,793 | +0.23(+2.49%) |
Oct 11, 2011 | 9.117 | 9.293 | 9.067 | 9.266 | 10,273,268 | -0.06(-0.68%) |
Oct 10, 2011 | 9.234 | 9.338 | 9.216 | 9.329 | 7,990,727 | +0.30(+3.30%) |
Oct 07, 2011 | 9.121 | 9.167 | 8.981 | 9.031 | 9,220,160 | -0.05(-0.60%) |
Oct 06, 2011 | 8.977 | 9.085 | 8.947 | 9.085 | 11,892,157 | +0.27(+3.02%) |
Oct 05, 2011 | 8.611 | 8.832 | 8.552 | 8.819 | 11,919,290 | +0.16(+1.83%) |
Oct 04, 2011 | 8.353 | 8.679 | 8.227 | 8.661 | 16,480,544 | +0.36(+4.30%) |