Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 8.547 | 8.757 | 8.540 | 8.615 | 510,387 | +0.02(+0.24%) |
Dec 29, 2011 | 8.621 | 8.689 | 8.567 | 8.594 | 332,912 | +0.02(+0.24%) |
Dec 28, 2011 | 8.703 | 8.757 | 8.547 | 8.574 | 357,546 | -0.13(-1.48%) |
Dec 27, 2011 | 8.493 | 8.770 | 8.486 | 8.703 | 415,207 | +0.21(+2.47%) |
Dec 23, 2011 | 8.669 | 8.676 | 8.466 | 8.493 | 421,341 | -0.01(-0.16%) |
Dec 21, 2011 | 8.303 | 8.520 | 8.276 | 8.506 | 454,404 | +0.17(+2.03%) |
Dec 20, 2011 | 8.168 | 8.357 | 8.168 | 8.337 | 790,902 | +0.33(+4.15%) |
Dec 19, 2011 | 8.174 | 8.256 | 7.971 | 8.005 | 664,814 | -0.12(-1.42%) |
Dec 16, 2011 | 7.978 | 8.452 | 7.978 | 8.120 | 1,197,974 | -0.02(-0.25%) |
Dec 15, 2011 | 8.093 | 8.208 | 8.005 | 8.140 | 491,553 | +0.17(+2.12%) |
Dec 14, 2011 | 7.985 | 8.113 | 7.944 | 7.971 | 486,635 | -0.09(-1.18%) |
Dec 13, 2011 | 8.317 | 8.418 | 8.005 | 8.066 | 687,120 | -0.15(-1.81%) |
Dec 12, 2011 | 8.181 | 8.222 | 8.066 | 8.215 | 620,756 | -0.02(-0.25%) |
Dec 09, 2011 | 8.181 | 8.323 | 8.127 | 8.235 | 747,838 | +0.10(+1.25%) |
Dec 08, 2011 | 8.296 | 8.310 | 8.093 | 8.134 | 630,782 | -0.25(-2.99%) |
Dec 07, 2011 | 8.242 | 8.452 | 8.208 | 8.384 | 594,142 | +0.14(+1.64%) |
Dec 06, 2011 | 8.134 | 8.357 | 8.100 | 8.249 | 743,553 | +0.09(+1.08%) |
Dec 05, 2011 | 8.120 | 8.168 | 8.007 | 8.161 | 894,725 | +0.16(+2.03%) |
Dec 02, 2011 | 7.964 | 8.086 | 7.958 | 7.998 | 465,790 | +0.05(+0.68%) |
Dec 01, 2011 | 7.856 | 8.019 | 7.788 | 7.944 | 629,394 | +0.07(+0.95%) |
Nov 30, 2011 | 8.005 | 8.005 | 7.741 | 7.870 | 1,216,059 | +0.33(+4.31%) |
Nov 29, 2011 | 7.362 | 7.558 | 7.348 | 7.545 | 576,162 | +0.20(+2.67%) |
Nov 28, 2011 | 7.362 | 7.484 | 7.219 | 7.348 | 742,062 | +0.20(+2.75%) |
Nov 25, 2011 | 7.305 | 7.305 | 7.085 | 7.152 | 373,085 | -0.13(-1.74%) |
Nov 23, 2011 | 7.426 | 7.432 | 7.245 | 7.279 | 661,029 | -0.19(-2.50%) |
Nov 22, 2011 | 7.459 | 7.552 | 7.379 | 7.466 | 586,032 | -0.01(-0.09%) |
Nov 21, 2011 | 7.532 | 7.539 | 7.312 | 7.472 | 748,441 | -0.21(-2.78%) |
Nov 18, 2011 | 7.679 | 7.739 | 7.552 | 7.686 | 472,899 | +0.03(+0.44%) |
Nov 17, 2011 | 7.673 | 7.833 | 7.606 | 7.653 | 664,875 | -0.03(-0.35%) |
Nov 16, 2011 | 7.886 | 7.886 | 7.679 | 7.679 | 627,860 | -0.33(-4.09%) |
Nov 15, 2011 | 7.840 | 8.020 | 7.713 | 8.006 | 931,611 | +0.13(+1.61%) |
Nov 14, 2011 | 8.013 | 8.093 | 7.726 | 7.880 | 889,922 | -0.18(-2.24%) |
Nov 11, 2011 | 8.080 | 8.127 | 8.020 | 8.060 | 595,423 | +0.08(+1.00%) |
Nov 10, 2011 | 7.913 | 8.067 | 7.880 | 7.980 | 714,253 | +0.24(+3.11%) |
Nov 09, 2011 | 7.873 | 7.980 | 7.673 | 7.739 | 1,106,959 | -0.40(-4.92%) |
Nov 08, 2011 | 8.013 | 8.294 | 8.006 | 8.140 | 782,158 | -0.07(-0.89%) |
Nov 07, 2011 | 8.233 | 8.300 | 8.053 | 8.213 | 427,279 | -0.05(-0.65%) |
Nov 04, 2011 | 8.274 | 8.340 | 8.167 | 8.267 | 376,456 | -0.12(-1.43%) |
Nov 03, 2011 | 8.233 | 8.427 | 8.067 | 8.387 | 708,435 | +0.27(+3.37%) |
Nov 02, 2011 | 8.040 | 8.133 | 7.926 | 8.113 | 781,821 | +0.25(+3.14%) |
Nov 01, 2011 | 7.753 | 8.060 | 7.733 | 7.866 | 810,136 | -0.23(-2.89%) |
Oct 31, 2011 | 8.087 | 8.394 | 8.053 | 8.100 | 1,159,412 | -0.09(-1.14%) |
Oct 28, 2011 | 8.207 | 8.294 | 8.140 | 8.193 | 565,859 | -0.01(-0.16%) |
Oct 27, 2011 | 8.053 | 8.327 | 8.013 | 8.207 | 1,092,535 | +0.31(+3.98%) |
Oct 26, 2011 | 7.773 | 7.940 | 7.532 | 7.893 | 659,052 | +0.28(+3.68%) |
Oct 25, 2011 | 7.813 | 7.900 | 7.599 | 7.612 | 657,357 | -0.25(-3.23%) |
Oct 24, 2011 | 7.526 | 7.913 | 7.519 | 7.866 | 658,551 | +0.38(+5.08%) |
Oct 21, 2011 | 7.325 | 7.492 | 7.259 | 7.486 | 1,071,993 | +0.31(+4.38%) |
Oct 20, 2011 | 7.205 | 7.292 | 7.005 | 7.172 | 967,899 | -0.03(-0.46%) |
Oct 19, 2011 | 7.365 | 7.452 | 7.152 | 7.205 | 483,205 | -0.18(-2.44%) |
Oct 18, 2011 | 7.185 | 7.466 | 7.058 | 7.385 | 588,355 | +0.25(+3.46%) |
Oct 17, 2011 | 7.359 | 7.372 | 7.118 | 7.138 | 504,865 | -0.31(-4.13%) |
Oct 14, 2011 | 7.345 | 7.472 | 7.259 | 7.446 | 612,414 | +0.17(+2.39%) |
Oct 13, 2011 | 6.998 | 7.319 | 6.938 | 7.272 | 783,452 | +0.21(+2.93%) |
Oct 12, 2011 | 7.058 | 7.142 | 7.011 | 7.065 | 691,520 | +0.07(+1.05%) |
Oct 11, 2011 | 6.838 | 7.032 | 6.784 | 6.991 | 630,780 | +0.09(+1.26%) |
Oct 10, 2011 | 6.731 | 6.911 | 6.648 | 6.905 | 787,284 | +0.35(+5.40%) |
Oct 07, 2011 | 6.671 | 6.898 | 6.531 | 6.551 | 1,103,939 | -0.11(-1.70%) |
Oct 06, 2011 | 6.584 | 6.671 | 6.544 | 6.664 | 930,902 | +0.27(+4.28%) |
Oct 05, 2011 | 6.304 | 6.444 | 6.163 | 6.390 | 989,941 | +0.11(+1.81%) |
Oct 04, 2011 | 5.823 | 6.297 | 5.697 | 6.277 | 1,448,655 | +0.38(+6.46%) |