Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 8.874 | 8.902 | 8.787 | 8.795 | 7,950,556 | +0.02(+0.28%) |
Dec 29, 2011 | 8.787 | 8.861 | 8.722 | 8.771 | 9,854,462 | +0.05(+0.61%) |
Dec 28, 2011 | 8.919 | 8.951 | 8.697 | 8.717 | 11,605,566 | -0.18(-1.99%) |
Dec 27, 2011 | 8.836 | 8.993 | 8.828 | 8.894 | 10,828,860 | +0.01(+0.09%) |
Dec 23, 2011 | 8.656 | 8.886 | 8.648 | 8.886 | 15,267,316 | +0.51(+6.08%) |
Dec 21, 2011 | 8.557 | 8.582 | 8.352 | 8.377 | 28,523,480 | -0.18(-2.06%) |
Dec 20, 2011 | 8.467 | 8.730 | 8.467 | 8.553 | 31,938,944 | +0.23(+2.81%) |
Dec 19, 2011 | 8.483 | 8.623 | 8.307 | 8.319 | 14,391,722 | -0.16(-1.94%) |
Dec 16, 2011 | 8.450 | 8.631 | 8.405 | 8.483 | 21,457,946 | +0.11(+1.37%) |
Dec 15, 2011 | 8.623 | 8.639 | 8.356 | 8.368 | 21,103,096 | -0.11(-1.36%) |
Dec 14, 2011 | 8.615 | 8.648 | 8.475 | 8.483 | 18,147,026 | -0.14(-1.62%) |
Dec 13, 2011 | 8.680 | 8.754 | 8.565 | 8.623 | 32,552,132 | -0.02(-0.19%) |
Dec 12, 2011 | 9.050 | 9.066 | 8.598 | 8.639 | 26,489,524 | -0.56(-6.07%) |
Dec 09, 2011 | 8.976 | 9.264 | 8.869 | 9.198 | 14,585,355 | +0.24(+2.66%) |
Dec 08, 2011 | 9.198 | 9.272 | 8.951 | 8.960 | 17,342,884 | -0.28(-3.02%) |
Dec 07, 2011 | 9.132 | 9.313 | 8.984 | 9.239 | 20,644,800 | +0.13(+1.44%) |
Dec 06, 2011 | 9.083 | 9.173 | 9.025 | 9.107 | 14,291,392 | +0.08(+0.91%) |
Dec 05, 2011 | 9.042 | 9.099 | 8.919 | 9.025 | 16,681,835 | +0.13(+1.48%) |
Dec 02, 2011 | 8.951 | 9.095 | 8.869 | 8.894 | 18,429,622 | +0.05(+0.56%) |
Dec 01, 2011 | 8.812 | 8.902 | 8.676 | 8.845 | 17,595,558 | -0.01(-0.09%) |
Nov 30, 2011 | 8.623 | 8.869 | 8.574 | 8.853 | 29,516,608 | +0.44(+5.17%) |
Nov 29, 2011 | 8.565 | 8.590 | 8.385 | 8.418 | 21,616,854 | -0.12(-1.44%) |
Nov 28, 2011 | 8.607 | 8.713 | 8.459 | 8.541 | 21,328,414 | +0.20(+2.36%) |
Nov 25, 2011 | 8.393 | 8.565 | 8.344 | 8.344 | 10,340,999 | -0.04(-0.49%) |
Nov 23, 2011 | 8.607 | 8.615 | 8.352 | 8.385 | 22,199,374 | -0.30(-3.41%) |
Nov 22, 2011 | 8.894 | 8.984 | 8.635 | 8.680 | 23,448,752 | -0.26(-2.94%) |
Nov 21, 2011 | 9.058 | 9.116 | 8.869 | 8.943 | 20,602,896 | -0.21(-2.33%) |
Nov 18, 2011 | 9.352 | 9.393 | 9.075 | 9.157 | 19,854,468 | -0.24(-2.60%) |
Nov 17, 2011 | 9.809 | 9.907 | 9.230 | 9.401 | 35,538,684 | -0.77(-7.54%) |
Nov 16, 2011 | 10.11 | 10.40 | 10.09 | 10.17 | 19,994,720 | -0.14(-1.34%) |
Nov 15, 2011 | 10.02 | 10.38 | 9.980 | 10.31 | 14,381,672 | +0.08(+0.80%) |
Nov 14, 2011 | 10.34 | 10.44 | 10.14 | 10.22 | 12,762,604 | -0.15(-1.49%) |
Nov 11, 2011 | 10.13 | 10.44 | 10.05 | 10.38 | 14,999,015 | +0.39(+3.92%) |
Nov 10, 2011 | 9.997 | 10.10 | 9.842 | 9.988 | 14,157,950 | +0.09(+0.91%) |
Nov 09, 2011 | 10.11 | 10.11 | 9.866 | 9.899 | 20,719,856 | -0.41(-3.96%) |
Nov 08, 2011 | 10.19 | 10.31 | 10.11 | 10.31 | 14,538,348 | +0.19(+1.89%) |
Nov 07, 2011 | 10.08 | 10.15 | 9.940 | 10.11 | 13,163,134 | -0.01(-0.12%) |
Nov 04, 2011 | 10.04 | 10.22 | 9.915 | 10.13 | 11,564,726 | +0.05(+0.49%) |
Nov 03, 2011 | 9.882 | 10.13 | 9.703 | 10.08 | 16,376,618 | +0.26(+2.66%) |
Nov 02, 2011 | 9.785 | 9.899 | 9.703 | 9.817 | 15,440,604 | +0.10(+1.01%) |
Nov 01, 2011 | 9.793 | 9.878 | 9.687 | 9.719 | 19,704,202 | -0.33(-3.25%) |
Oct 31, 2011 | 10.19 | 10.29 | 10.05 | 10.05 | 16,798,506 | -0.24(-2.38%) |
Oct 28, 2011 | 10.17 | 10.29 | 10.03 | 10.29 | 14,969,178 | +0.07(+0.64%) |
Oct 27, 2011 | 9.817 | 10.27 | 9.817 | 10.22 | 22,327,572 | +0.57(+5.91%) |
Oct 26, 2011 | 9.695 | 9.785 | 9.467 | 9.654 | 15,375,330 | +0.07(+0.68%) |
Oct 25, 2011 | 9.573 | 9.785 | 9.573 | 9.589 | 14,471,830 | -0.14(-1.43%) |
Oct 24, 2011 | 9.597 | 9.776 | 9.569 | 9.728 | 14,147,755 | +0.20(+2.05%) |
Oct 21, 2011 | 9.312 | 9.654 | 9.312 | 9.532 | 19,070,276 | +0.29(+3.18%) |
Oct 20, 2011 | 9.328 | 9.352 | 8.977 | 9.238 | 15,608,572 | -0.12(-1.31%) |
Oct 19, 2011 | 9.516 | 9.573 | 9.328 | 9.361 | 13,434,356 | -0.15(-1.54%) |
Oct 18, 2011 | 9.434 | 9.540 | 9.189 | 9.507 | 21,807,176 | +0.22(+2.37%) |
Oct 17, 2011 | 9.401 | 9.422 | 9.238 | 9.287 | 20,754,150 | -0.17(-1.81%) |
Oct 14, 2011 | 9.524 | 9.524 | 9.263 | 9.458 | 16,901,204 | +0.02(+0.17%) |
Oct 13, 2011 | 9.198 | 9.481 | 9.140 | 9.442 | 22,106,076 | +0.23(+2.48%) |
Oct 12, 2011 | 9.043 | 9.295 | 9.018 | 9.214 | 20,476,740 | +0.26(+2.91%) |
Oct 11, 2011 | 8.969 | 9.034 | 8.863 | 8.953 | 14,658,987 | -0.02(-0.27%) |
Oct 10, 2011 | 8.896 | 9.055 | 8.839 | 8.977 | 16,161,632 | +0.24(+2.80%) |
Oct 07, 2011 | 8.822 | 8.928 | 8.643 | 8.733 | 19,857,274 | -0.03(-0.37%) |
Oct 06, 2011 | 8.765 | 8.822 | 8.521 | 8.765 | 22,543,670 | +0.13(+1.56%) |
Oct 05, 2011 | 8.366 | 8.643 | 8.219 | 8.631 | 20,486,588 | +0.26(+3.07%) |
Oct 04, 2011 | 7.909 | 8.374 | 7.909 | 8.374 | 28,654,824 | +0.34(+4.26%) |