Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 8.404 | 8.409 | 8.380 | 8.409 | 14,020 | +0.02(+0.21%) |
Dec 29, 2011 | 8.392 | 8.392 | 8.345 | 8.392 | 14,875 | +0.00(+0.00%) |
Dec 28, 2011 | 8.351 | 8.392 | 8.351 | 8.392 | 7,446 | +0.01(+0.14%) |
Dec 27, 2011 | 8.409 | 8.409 | 8.380 | 8.380 | 13,192 | -0.03(-0.35%) |
Dec 23, 2011 | 8.404 | 8.409 | 8.386 | 8.409 | 3,639 | +0.08(+0.92%) |
Dec 21, 2011 | 8.298 | 8.368 | 8.298 | 8.333 | 27,498 | +0.03(+0.35%) |
Dec 20, 2011 | 8.327 | 8.398 | 8.298 | 8.304 | 38,480 | -0.04(-0.43%) |
Dec 19, 2011 | 8.280 | 8.362 | 8.280 | 8.339 | 18,127 | +0.06(+0.72%) |
Dec 16, 2011 | 8.315 | 8.368 | 8.280 | 8.280 | 22,456 | -0.04(-0.42%) |
Dec 15, 2011 | 8.345 | 8.398 | 8.309 | 8.315 | 13,423 | -0.08(-0.91%) |
Dec 14, 2011 | 8.380 | 8.392 | 8.345 | 8.392 | 6,657 | +0.04(+0.49%) |
Dec 13, 2011 | 8.298 | 8.368 | 8.298 | 8.351 | 16,736 | +0.02(+0.25%) |
Dec 12, 2011 | 8.248 | 8.330 | 8.248 | 8.330 | 19,156 | +0.09(+1.14%) |
Dec 09, 2011 | 8.318 | 8.336 | 8.236 | 8.236 | 47,234 | -0.04(-0.50%) |
Dec 08, 2011 | 8.324 | 8.330 | 8.277 | 8.277 | 11,399 | -0.05(-0.56%) |
Dec 07, 2011 | 8.254 | 8.324 | 8.254 | 8.324 | 5,855 | +0.04(+0.42%) |
Dec 06, 2011 | 8.213 | 8.295 | 8.213 | 8.289 | 18,929 | +0.04(+0.50%) |
Dec 05, 2011 | 8.219 | 8.248 | 8.219 | 8.248 | 3,174 | +0.04(+0.43%) |
Dec 02, 2011 | 8.154 | 8.254 | 8.154 | 8.213 | 22,581 | +0.04(+0.43%) |
Dec 01, 2011 | 8.236 | 8.248 | 8.154 | 8.178 | 26,340 | -0.03(-0.36%) |
Nov 30, 2011 | 8.260 | 8.277 | 8.160 | 8.207 | 40,654 | -0.06(-0.71%) |
Nov 29, 2011 | 8.271 | 8.324 | 8.265 | 8.265 | 10,959 | -0.05(-0.63%) |
Nov 28, 2011 | 8.260 | 8.324 | 8.236 | 8.318 | 29,333 | +0.02(+0.21%) |
Nov 25, 2011 | 8.265 | 8.312 | 8.265 | 8.301 | 12,865 | +0.05(+0.57%) |
Nov 23, 2011 | 8.201 | 8.254 | 8.189 | 8.254 | 16,652 | +0.05(+0.57%) |
Nov 22, 2011 | 8.283 | 8.283 | 8.189 | 8.207 | 17,437 | -0.06(-0.71%) |
Nov 21, 2011 | 8.248 | 8.265 | 8.213 | 8.265 | 10,016 | +0.02(+0.21%) |
Nov 18, 2011 | 8.131 | 8.248 | 8.131 | 8.248 | 13,879 | +0.10(+1.22%) |
Nov 17, 2011 | 8.184 | 8.242 | 8.148 | 8.148 | 16,231 | -0.06(-0.71%) |
Nov 16, 2011 | 8.195 | 8.248 | 8.184 | 8.207 | 8,214 | -0.03(-0.40%) |
Nov 15, 2011 | 8.219 | 8.248 | 8.207 | 8.240 | 24,747 | +0.00(+0.05%) |
Nov 14, 2011 | 8.248 | 8.277 | 8.213 | 8.236 | 22,825 | -0.01(-0.14%) |
Nov 11, 2011 | 8.189 | 8.248 | 8.178 | 8.248 | 6,465 | +0.04(+0.50%) |
Nov 10, 2011 | 8.166 | 8.207 | 8.148 | 8.207 | 16,182 | +0.01(+0.11%) |
Nov 09, 2011 | 8.169 | 8.198 | 8.146 | 8.198 | 5,666 | -0.02(-0.22%) |
Nov 08, 2011 | 8.134 | 8.215 | 8.134 | 8.215 | 23,921 | +0.07(+0.86%) |
Nov 07, 2011 | 8.099 | 8.157 | 8.099 | 8.146 | 21,425 | -0.03(-0.36%) |
Nov 04, 2011 | 8.239 | 8.239 | 8.140 | 8.175 | 38,705 | -0.12(-1.40%) |
Nov 03, 2011 | 8.245 | 8.291 | 8.210 | 8.291 | 30,118 | +0.09(+1.14%) |
Nov 02, 2011 | 8.134 | 8.210 | 8.134 | 8.198 | 16,475 | +0.05(+0.57%) |
Nov 01, 2011 | 8.140 | 8.162 | 8.122 | 8.151 | 15,695 | +0.01(+0.07%) |
Oct 31, 2011 | 8.093 | 8.146 | 8.084 | 8.146 | 39,757 | +0.06(+0.79%) |
Oct 28, 2011 | 8.012 | 8.082 | 8.006 | 8.082 | 24,727 | +0.06(+0.73%) |
Oct 27, 2011 | 7.977 | 8.023 | 7.977 | 8.023 | 10,798 | +0.08(+0.95%) |
Oct 26, 2011 | 7.948 | 7.983 | 7.943 | 7.948 | 16,565 | +0.01(+0.14%) |
Oct 25, 2011 | 7.884 | 7.954 | 7.878 | 7.937 | 19,388 | +0.01(+0.08%) |
Oct 24, 2011 | 8.012 | 8.012 | 7.907 | 7.930 | 27,224 | -0.08(-0.94%) |
Oct 21, 2011 | 7.971 | 8.006 | 7.936 | 8.006 | 32,109 | +0.02(+0.29%) |
Oct 20, 2011 | 7.971 | 8.012 | 7.965 | 7.983 | 3,671 | -0.02(-0.29%) |
Oct 19, 2011 | 7.942 | 8.012 | 7.942 | 8.006 | 11,235 | +0.06(+0.81%) |
Oct 18, 2011 | 8.000 | 8.018 | 7.942 | 7.942 | 12,787 | -0.08(-0.94%) |
Oct 17, 2011 | 8.076 | 8.076 | 8.006 | 8.018 | 10,312 | -0.06(-0.79%) |
Oct 14, 2011 | 8.064 | 8.114 | 8.064 | 8.082 | 18,624 | -0.00(-0.01%) |
Oct 13, 2011 | 8.064 | 8.111 | 8.058 | 8.082 | 21,465 | -0.03(-0.35%) |
Oct 12, 2011 | 8.012 | 8.111 | 8.007 | 8.111 | 15,765 | +0.09(+1.13%) |
Oct 11, 2011 | 8.032 | 8.072 | 8.020 | 8.020 | 10,016 | +0.03(+0.43%) |
Oct 10, 2011 | 7.968 | 8.020 | 7.968 | 7.986 | 8,032 | +0.02(+0.22%) |
Oct 07, 2011 | 8.003 | 8.032 | 7.916 | 7.968 | 8,063 | -0.02(-0.29%) |
Oct 06, 2011 | 7.916 | 7.991 | 7.899 | 7.991 | 9,499 | +0.09(+1.17%) |
Oct 05, 2011 | 7.887 | 7.951 | 7.870 | 7.899 | 12,559 | -0.01(-0.07%) |
Oct 04, 2011 | 7.991 | 8.026 | 7.870 | 7.905 | 23,984 | -0.13(-1.59%) |