Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 9.192 | 9.303 | 9.163 | 9.285 | 2,770,183 | +0.12(+1.34%) |
Dec 29, 2011 | 9.074 | 9.169 | 9.060 | 9.163 | 1,870,045 | +0.12(+1.31%) |
Dec 28, 2011 | 9.125 | 9.179 | 8.996 | 9.045 | 2,240,644 | -0.10(-1.12%) |
Dec 27, 2011 | 9.085 | 9.161 | 9.034 | 9.147 | 1,352,363 | +0.07(+0.74%) |
Dec 23, 2011 | 9.083 | 9.147 | 9.072 | 9.080 | 1,993,155 | +0.13(+1.42%) |
Dec 21, 2011 | 8.826 | 8.967 | 8.809 | 8.953 | 2,959,046 | +0.14(+1.62%) |
Dec 20, 2011 | 8.822 | 8.889 | 8.791 | 8.811 | 1,948,929 | +0.09(+1.07%) |
Dec 19, 2011 | 8.731 | 8.784 | 8.711 | 8.717 | 2,242,040 | +0.02(+0.26%) |
Dec 16, 2011 | 8.713 | 8.775 | 8.647 | 8.695 | 3,486,130 | -0.02(-0.20%) |
Dec 15, 2011 | 8.744 | 8.815 | 8.693 | 8.713 | 4,065,230 | +0.05(+0.57%) |
Dec 14, 2011 | 8.762 | 8.806 | 8.619 | 8.664 | 3,654,677 | -0.15(-1.67%) |
Dec 13, 2011 | 8.878 | 8.922 | 8.777 | 8.811 | 2,930,845 | +0.09(+1.00%) |
Dec 12, 2011 | 8.634 | 8.751 | 8.591 | 8.723 | 3,043,305 | +0.04(+0.43%) |
Dec 09, 2011 | 8.665 | 8.723 | 8.547 | 8.686 | 4,588,455 | +0.07(+0.78%) |
Dec 08, 2011 | 8.645 | 8.678 | 8.586 | 8.619 | 3,657,226 | -0.01(-0.15%) |
Dec 07, 2011 | 8.573 | 8.652 | 8.513 | 8.632 | 3,204,814 | +0.04(+0.43%) |
Dec 06, 2011 | 8.608 | 8.615 | 8.563 | 8.595 | 2,938,037 | +0.02(+0.23%) |
Dec 05, 2011 | 8.678 | 8.686 | 8.519 | 8.576 | 3,405,728 | -0.02(-0.28%) |
Dec 02, 2011 | 8.541 | 8.626 | 8.506 | 8.599 | 3,124,108 | +0.09(+1.02%) |
Dec 01, 2011 | 8.491 | 8.556 | 8.469 | 8.513 | 4,372,760 | +0.00(+0.03%) |
Nov 30, 2011 | 8.465 | 8.515 | 8.432 | 8.510 | 4,255,408 | +0.22(+2.62%) |
Nov 29, 2011 | 8.324 | 8.377 | 8.267 | 8.293 | 2,490,980 | +0.02(+0.29%) |
Nov 28, 2011 | 8.306 | 8.330 | 8.235 | 8.269 | 1,948,896 | +0.12(+1.47%) |
Nov 25, 2011 | 8.154 | 8.206 | 8.133 | 8.150 | 1,265,155 | -0.06(-0.77%) |
Nov 23, 2011 | 8.261 | 8.263 | 8.156 | 8.213 | 3,501,695 | -0.12(-1.38%) |
Nov 22, 2011 | 8.237 | 8.345 | 8.215 | 8.328 | 2,963,603 | +0.09(+1.11%) |
Nov 21, 2011 | 8.263 | 8.278 | 8.180 | 8.237 | 2,416,500 | -0.13(-1.56%) |
Nov 18, 2011 | 8.400 | 8.428 | 8.328 | 8.367 | 2,561,072 | +0.00(+0.05%) |
Nov 17, 2011 | 8.441 | 8.489 | 8.319 | 8.363 | 3,123,275 | -0.05(-0.62%) |
Nov 16, 2011 | 8.378 | 8.506 | 8.365 | 8.415 | 2,557,337 | -0.02(-0.26%) |
Nov 15, 2011 | 8.432 | 8.465 | 8.382 | 8.437 | 2,690,438 | -0.04(-0.49%) |
Nov 14, 2011 | 8.502 | 8.531 | 8.456 | 8.478 | 1,408,594 | -0.06(-0.71%) |
Nov 11, 2011 | 8.443 | 8.560 | 8.432 | 8.539 | 1,922,745 | +0.14(+1.63%) |
Nov 10, 2011 | 8.443 | 8.450 | 8.287 | 8.402 | 2,946,832 | +0.01(+0.08%) |
Nov 09, 2011 | 8.445 | 8.515 | 8.393 | 8.395 | 2,291,563 | -0.20(-2.35%) |
Nov 08, 2011 | 8.506 | 8.599 | 8.482 | 8.597 | 2,222,802 | +0.10(+1.12%) |
Nov 07, 2011 | 8.413 | 8.521 | 8.395 | 8.502 | 1,633,518 | +0.09(+1.06%) |
Nov 04, 2011 | 8.430 | 8.454 | 8.329 | 8.413 | 2,646,470 | -0.09(-1.05%) |
Nov 03, 2011 | 8.547 | 8.554 | 8.437 | 8.502 | 2,296,647 | +0.02(+0.26%) |
Nov 02, 2011 | 8.460 | 8.515 | 8.419 | 8.480 | 2,221,131 | +0.13(+1.56%) |
Nov 01, 2011 | 8.421 | 8.469 | 8.313 | 8.350 | 3,757,932 | -0.25(-2.93%) |
Oct 31, 2011 | 8.567 | 8.654 | 8.567 | 8.602 | 2,740,121 | +0.02(+0.25%) |
Oct 28, 2011 | 8.604 | 8.630 | 8.554 | 8.580 | 2,233,748 | -0.03(-0.35%) |
Oct 27, 2011 | 8.628 | 8.655 | 8.569 | 8.610 | 2,973,601 | +0.17(+2.01%) |
Oct 26, 2011 | 8.439 | 8.465 | 8.348 | 8.441 | 2,575,702 | +0.07(+0.80%) |
Oct 25, 2011 | 8.419 | 8.421 | 8.319 | 8.374 | 3,042,035 | -0.05(-0.62%) |
Oct 24, 2011 | 8.528 | 8.586 | 8.402 | 8.426 | 5,471,599 | -0.06(-0.74%) |
Oct 21, 2011 | 8.517 | 8.565 | 8.445 | 8.489 | 2,472,349 | +0.05(+0.57%) |
Oct 20, 2011 | 8.437 | 8.458 | 8.313 | 8.441 | 2,438,765 | +0.02(+0.28%) |
Oct 19, 2011 | 8.502 | 8.534 | 8.376 | 8.417 | 2,445,990 | -0.07(-0.87%) |
Oct 18, 2011 | 8.298 | 8.532 | 8.254 | 8.491 | 3,821,839 | +0.20(+2.46%) |
Oct 17, 2011 | 8.352 | 8.367 | 8.263 | 8.287 | 2,598,450 | -0.08(-0.93%) |
Oct 14, 2011 | 8.454 | 8.472 | 8.276 | 8.365 | 2,998,610 | +0.00(+0.03%) |
Oct 13, 2011 | 8.393 | 8.393 | 8.285 | 8.363 | 2,984,818 | -0.10(-1.18%) |
Oct 12, 2011 | 8.426 | 8.531 | 8.363 | 8.463 | 3,149,808 | +0.18(+2.20%) |
Oct 11, 2011 | 8.219 | 8.289 | 8.202 | 8.280 | 1,778,873 | -0.01(-0.10%) |
Oct 10, 2011 | 8.219 | 8.304 | 8.193 | 8.289 | 1,994,853 | +0.17(+2.14%) |
Oct 07, 2011 | 8.146 | 8.206 | 8.015 | 8.115 | 4,671,450 | +0.02(+0.24%) |
Oct 06, 2011 | 8.017 | 8.098 | 7.991 | 8.096 | 4,238,365 | +0.11(+1.33%) |
Oct 05, 2011 | 7.933 | 8.041 | 7.926 | 7.989 | 4,114,943 | +0.08(+0.99%) |
Oct 04, 2011 | 7.928 | 7.983 | 7.761 | 7.911 | 6,523,514 | -0.12(-1.51%) |