Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 8.220 | 8.296 | 8.207 | 8.226 | 3,288,037 | -0.04(-0.46%) |
Dec 29, 2011 | 8.188 | 8.277 | 8.162 | 8.264 | 3,056,299 | +0.13(+1.57%) |
Dec 28, 2011 | 8.213 | 8.239 | 8.111 | 8.136 | 2,870,608 | -0.08(-1.01%) |
Dec 27, 2011 | 8.130 | 8.232 | 8.092 | 8.220 | 3,091,255 | +0.07(+0.82%) |
Dec 23, 2011 | 8.226 | 8.232 | 8.111 | 8.152 | 2,557,477 | +0.16(+2.04%) |
Dec 21, 2011 | 7.970 | 8.028 | 7.900 | 7.989 | 6,383,130 | +0.01(+0.16%) |
Dec 20, 2011 | 7.900 | 7.999 | 7.868 | 7.976 | 7,420,737 | +0.18(+2.34%) |
Dec 19, 2011 | 7.957 | 7.989 | 7.772 | 7.794 | 4,180,291 | -0.16(-1.97%) |
Dec 16, 2011 | 7.944 | 8.104 | 7.912 | 7.951 | 10,421,009 | +0.06(+0.81%) |
Dec 15, 2011 | 7.996 | 8.008 | 7.880 | 7.887 | 5,109,225 | +0.02(+0.24%) |
Dec 14, 2011 | 7.880 | 7.944 | 7.836 | 7.868 | 5,972,426 | -0.03(-0.41%) |
Dec 13, 2011 | 8.085 | 8.104 | 7.842 | 7.900 | 6,960,431 | -0.16(-1.99%) |
Dec 12, 2011 | 7.938 | 8.066 | 7.874 | 8.060 | 7,218,472 | +0.06(+0.72%) |
Dec 09, 2011 | 7.900 | 8.047 | 7.848 | 8.002 | 6,693,759 | +0.19(+2.38%) |
Dec 08, 2011 | 8.072 | 8.085 | 7.800 | 7.816 | 10,318,904 | -0.29(-3.55%) |
Dec 07, 2011 | 8.034 | 8.143 | 7.957 | 8.104 | 6,875,129 | +0.03(+0.40%) |
Dec 06, 2011 | 8.085 | 8.111 | 8.008 | 8.072 | 4,299,194 | -0.02(-0.24%) |
Dec 05, 2011 | 8.092 | 8.194 | 8.034 | 8.092 | 5,402,386 | +0.10(+1.20%) |
Dec 02, 2011 | 8.066 | 8.092 | 7.948 | 7.996 | 5,126,233 | -0.01(-0.16%) |
Dec 01, 2011 | 7.964 | 8.028 | 7.855 | 8.008 | 5,274,030 | +0.04(+0.48%) |
Nov 30, 2011 | 7.759 | 7.989 | 7.688 | 7.970 | 7,453,825 | +0.42(+5.60%) |
Nov 29, 2011 | 7.676 | 7.682 | 7.509 | 7.547 | 7,393,609 | -0.08(-1.09%) |
Nov 28, 2011 | 7.829 | 7.829 | 7.560 | 7.631 | 6,376,007 | +0.06(+0.85%) |
Nov 25, 2011 | 7.413 | 7.605 | 7.413 | 7.567 | 4,592,671 | +0.15(+2.07%) |
Nov 23, 2011 | 7.573 | 7.624 | 7.413 | 7.413 | 4,168,372 | -0.25(-3.26%) |
Nov 22, 2011 | 7.701 | 7.746 | 7.560 | 7.663 | 6,243,470 | -0.01(-0.17%) |
Nov 21, 2011 | 7.727 | 7.784 | 7.656 | 7.676 | 5,568,423 | -0.12(-1.56%) |
Nov 18, 2011 | 7.970 | 7.996 | 7.791 | 7.797 | 7,662,676 | -0.09(-1.14%) |
Nov 17, 2011 | 8.015 | 8.085 | 7.848 | 7.887 | 5,579,100 | -0.13(-1.60%) |
Nov 16, 2011 | 8.047 | 8.168 | 8.002 | 8.015 | 7,660,585 | -0.10(-1.18%) |
Nov 15, 2011 | 8.034 | 8.143 | 7.996 | 8.111 | 6,212,904 | +0.10(+1.28%) |
Nov 14, 2011 | 8.156 | 8.168 | 7.964 | 8.008 | 5,711,688 | -0.18(-2.19%) |
Nov 11, 2011 | 8.156 | 8.245 | 8.124 | 8.188 | 4,807,213 | +0.10(+1.19%) |
Nov 10, 2011 | 8.092 | 8.136 | 7.964 | 8.092 | 7,622,938 | +0.10(+1.20%) |
Nov 09, 2011 | 8.021 | 8.130 | 7.944 | 7.996 | 11,714,017 | -0.23(-2.80%) |
Nov 08, 2011 | 8.085 | 8.252 | 7.983 | 8.226 | 7,793,391 | +0.19(+2.39%) |
Nov 07, 2011 | 7.944 | 8.040 | 7.880 | 8.034 | 6,424,265 | +0.10(+1.21%) |
Nov 04, 2011 | 7.964 | 7.973 | 7.829 | 7.938 | 5,791,746 | -0.08(-1.04%) |
Nov 03, 2011 | 8.015 | 8.060 | 7.848 | 8.021 | 7,443,045 | +0.10(+1.29%) |
Nov 02, 2011 | 7.906 | 7.970 | 7.829 | 7.919 | 8,040,610 | +0.16(+2.06%) |
Nov 01, 2011 | 7.944 | 8.040 | 7.752 | 7.759 | 13,434,864 | -0.40(-4.94%) |
Oct 31, 2011 | 8.239 | 8.316 | 8.149 | 8.162 | 10,122,297 | -0.17(-2.07%) |
Oct 28, 2011 | 8.098 | 8.367 | 8.034 | 8.335 | 14,282,023 | +0.17(+2.10%) |
Oct 27, 2011 | 7.968 | 8.240 | 7.968 | 8.164 | 12,807,536 | +0.34(+4.28%) |
Oct 26, 2011 | 7.727 | 7.835 | 7.632 | 7.828 | 9,658,417 | +0.16(+2.06%) |
Oct 25, 2011 | 7.791 | 7.816 | 7.639 | 7.670 | 9,896,885 | -0.15(-1.86%) |
Oct 24, 2011 | 7.746 | 7.841 | 7.689 | 7.816 | 20,940,180 | +0.08(+0.98%) |
Oct 21, 2011 | 7.866 | 7.873 | 7.576 | 7.740 | 28,542,930 | -0.06(-0.81%) |
Oct 20, 2011 | 7.708 | 7.803 | 7.547 | 7.803 | 21,295,118 | +0.11(+1.48%) |
Oct 19, 2011 | 7.734 | 7.866 | 7.677 | 7.689 | 11,910,843 | -0.09(-1.14%) |
Oct 18, 2011 | 7.500 | 7.860 | 7.443 | 7.778 | 10,816,185 | +0.31(+4.15%) |
Oct 17, 2011 | 7.595 | 7.620 | 7.430 | 7.468 | 8,026,783 | -0.13(-1.75%) |
Oct 14, 2011 | 7.778 | 7.778 | 7.474 | 7.601 | 17,414,536 | -0.11(-1.39%) |
Oct 13, 2011 | 7.702 | 7.753 | 7.506 | 7.708 | 8,472,344 | -0.04(-0.49%) |
Oct 12, 2011 | 7.702 | 7.847 | 7.651 | 7.746 | 12,615,157 | +0.09(+1.24%) |
Oct 11, 2011 | 7.550 | 7.683 | 7.443 | 7.651 | 6,438,898 | +0.06(+0.75%) |
Oct 10, 2011 | 7.462 | 7.595 | 7.408 | 7.595 | 5,815,118 | +0.26(+3.53%) |
Oct 07, 2011 | 7.544 | 7.563 | 7.323 | 7.335 | 9,172,219 | -0.18(-2.36%) |
Oct 06, 2011 | 7.411 | 7.525 | 7.253 | 7.512 | 9,533,409 | +0.20(+2.77%) |
Oct 05, 2011 | 7.310 | 7.335 | 7.114 | 7.310 | 7,814,059 | +0.02(+0.26%) |
Oct 04, 2011 | 7.025 | 7.304 | 6.899 | 7.291 | 10,893,564 | +0.25(+3.50%) |