Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 8.587 | 8.706 | 7.992 | 8.681 | 40,762 | +0.07(+0.80%) |
Dec 29, 2011 | 8.474 | 8.612 | 8.470 | 8.612 | 18,058 | +0.18(+2.08%) |
Dec 28, 2011 | 8.656 | 8.656 | 8.436 | 8.436 | 4,004 | -0.20(-2.34%) |
Dec 27, 2011 | 8.442 | 8.641 | 8.370 | 8.638 | 37,655 | +0.18(+2.10%) |
Dec 23, 2011 | 8.489 | 8.489 | 8.460 | 8.460 | 10,410 | +0.08(+0.95%) |
Dec 21, 2011 | 8.305 | 8.391 | 8.305 | 8.380 | 4,004 | +0.07(+0.86%) |
Dec 20, 2011 | 8.259 | 8.334 | 8.259 | 8.309 | 6,486 | +0.36(+4.49%) |
Dec 19, 2011 | 8.150 | 8.150 | 7.952 | 7.952 | 5,605 | +0.01(+0.17%) |
Dec 16, 2011 | 8.038 | 8.038 | 7.938 | 7.938 | 20,100 | +0.02(+0.27%) |
Dec 15, 2011 | 7.851 | 7.917 | 7.851 | 7.917 | 2,402 | +0.12(+1.54%) |
Dec 14, 2011 | 7.827 | 7.844 | 7.727 | 7.797 | 34,836 | -0.03(-0.38%) |
Dec 13, 2011 | 8.072 | 8.167 | 7.827 | 7.827 | 16,216 | -0.14(-1.82%) |
Dec 12, 2011 | 8.115 | 8.115 | 7.955 | 7.972 | 13,734 | -0.21(-2.61%) |
Dec 09, 2011 | 8.127 | 8.234 | 8.127 | 8.186 | 4,148 | +0.28(+3.48%) |
Dec 08, 2011 | 8.075 | 8.132 | 7.910 | 7.910 | 17,618 | -0.26(-3.15%) |
Dec 07, 2011 | 8.138 | 8.185 | 7.992 | 8.168 | 29,911 | -0.07(-0.82%) |
Dec 06, 2011 | 8.235 | 8.235 | 8.235 | 8.235 | 800 | +0.04(+0.49%) |
Dec 05, 2011 | 8.368 | 8.368 | 8.184 | 8.195 | 84,728 | -0.03(-0.38%) |
Dec 02, 2011 | 8.400 | 8.440 | 8.227 | 8.227 | 121,021 | -0.11(-1.38%) |
Dec 01, 2011 | 8.299 | 8.345 | 8.279 | 8.341 | 15,087 | +0.04(+0.47%) |
Nov 30, 2011 | 8.115 | 8.303 | 8.109 | 8.303 | 68,286 | +0.50(+6.45%) |
Nov 29, 2011 | 7.811 | 7.836 | 7.739 | 7.799 | 6,406 | +0.06(+0.84%) |
Nov 28, 2011 | 7.507 | 7.761 | 7.507 | 7.734 | 36,413 | +0.39(+5.30%) |
Nov 25, 2011 | 7.426 | 7.426 | 7.325 | 7.345 | 7,207 | -0.15(-1.97%) |
Nov 23, 2011 | 7.501 | 7.509 | 7.414 | 7.492 | 21,614 | -0.18(-2.31%) |
Nov 22, 2011 | 7.436 | 7.711 | 7.436 | 7.669 | 31,392 | +0.20(+2.64%) |
Nov 21, 2011 | 7.332 | 7.517 | 7.332 | 7.472 | 76,359 | +0.65(+9.60%) |
Nov 18, 2011 | 6.913 | 6.913 | 6.687 | 6.818 | 18,018 | -0.04(-0.59%) |
Nov 17, 2011 | 7.041 | 7.070 | 6.812 | 6.858 | 11,251 | -0.15(-2.11%) |
Nov 16, 2011 | 7.126 | 7.242 | 7.006 | 7.006 | 18,018 | -0.27(-3.74%) |
Nov 15, 2011 | 7.094 | 7.279 | 7.094 | 7.279 | 18,234 | +0.13(+1.82%) |
Nov 14, 2011 | 7.241 | 7.241 | 7.149 | 7.149 | 14,767 | -0.10(-1.39%) |
Nov 11, 2011 | 7.245 | 7.253 | 7.188 | 7.250 | 41,242 | +0.25(+3.57%) |
Nov 10, 2011 | 7.118 | 7.118 | 6.868 | 7.000 | 20,821 | -0.02(-0.36%) |
Nov 09, 2011 | 7.227 | 7.257 | 6.996 | 7.025 | 25,658 | -0.37(-5.03%) |
Nov 08, 2011 | 7.440 | 7.492 | 7.198 | 7.397 | 19,396 | +0.03(+0.36%) |
Nov 07, 2011 | 7.382 | 7.436 | 7.185 | 7.371 | 21,542 | +0.01(+0.19%) |
Nov 04, 2011 | 7.467 | 7.481 | 7.302 | 7.357 | 21,622 | -0.26(-3.41%) |
Nov 03, 2011 | 7.450 | 7.645 | 7.450 | 7.617 | 16,016 | +0.20(+2.71%) |
Nov 02, 2011 | 7.492 | 7.523 | 7.242 | 7.416 | 13,213 | -0.00(-0.02%) |
Nov 01, 2011 | 7.319 | 7.556 | 7.319 | 7.417 | 27,628 | -0.40(-5.15%) |
Oct 31, 2011 | 7.842 | 7.853 | 7.726 | 7.820 | 14,294 | -0.26(-3.16%) |
Oct 28, 2011 | 8.078 | 8.087 | 8.023 | 8.075 | 5,918 | +0.09(+1.14%) |
Oct 27, 2011 | 7.990 | 8.055 | 7.822 | 7.984 | 48,418 | +0.28(+3.64%) |
Oct 26, 2011 | 7.581 | 7.714 | 7.459 | 7.704 | 23,824 | +0.28(+3.83%) |
Oct 25, 2011 | 7.912 | 7.912 | 7.420 | 7.420 | 50,820 | -0.42(-5.40%) |
Oct 24, 2011 | 7.598 | 7.843 | 7.598 | 7.843 | 32,705 | +0.24(+3.12%) |
Oct 21, 2011 | 7.633 | 7.688 | 7.344 | 7.606 | 23,120 | +0.23(+3.06%) |
Oct 20, 2011 | 7.364 | 7.380 | 7.349 | 7.380 | 8,689 | +0.08(+1.04%) |
Oct 19, 2011 | 7.405 | 7.492 | 7.275 | 7.304 | 122,815 | -0.10(-1.37%) |
Oct 18, 2011 | 7.297 | 7.405 | 7.217 | 7.405 | 20,933 | +0.03(+0.39%) |
Oct 17, 2011 | 7.450 | 7.531 | 7.376 | 7.376 | 13,846 | -0.19(-2.56%) |
Oct 14, 2011 | 7.777 | 7.777 | 7.481 | 7.570 | 52,022 | +0.01(+0.19%) |
Oct 13, 2011 | 7.409 | 7.556 | 7.409 | 7.556 | 16,008 | +0.13(+1.82%) |
Oct 12, 2011 | 7.616 | 7.616 | 7.395 | 7.421 | 19,179 | +0.01(+0.08%) |
Oct 11, 2011 | 7.578 | 7.578 | 7.415 | 7.415 | 6,006 | -0.06(-0.79%) |
Oct 10, 2011 | 7.421 | 7.518 | 7.421 | 7.473 | 20,821 | +0.35(+4.85%) |
Oct 07, 2011 | 7.255 | 7.308 | 7.108 | 7.128 | 31,873 | -0.26(-3.48%) |
Oct 06, 2011 | 7.144 | 7.392 | 7.118 | 7.385 | 21,726 | +0.31(+4.45%) |
Oct 05, 2011 | 6.637 | 7.070 | 6.637 | 7.070 | 32,521 | +0.43(+6.47%) |
Oct 04, 2011 | 6.244 | 6.641 | 6.227 | 6.641 | 91,382 | +0.21(+3.26%) |