Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 8.428 | 8.435 | 8.344 | 8.365 | 2,182,430 | -0.03(-0.34%) |
Dec 29, 2011 | 8.344 | 8.443 | 8.330 | 8.393 | 3,284,007 | +0.11(+1.37%) |
Dec 28, 2011 | 8.435 | 8.435 | 8.245 | 8.280 | 3,336,073 | -0.13(-1.60%) |
Dec 27, 2011 | 8.337 | 8.457 | 8.294 | 8.414 | 3,101,730 | +0.03(+0.34%) |
Dec 23, 2011 | 8.358 | 8.421 | 8.322 | 8.386 | 5,663,809 | +0.20(+2.42%) |
Dec 21, 2011 | 8.259 | 8.259 | 8.118 | 8.188 | 8,134,472 | -0.07(-0.86%) |
Dec 20, 2011 | 8.245 | 8.306 | 8.181 | 8.259 | 12,056,699 | +0.15(+1.83%) |
Dec 19, 2011 | 8.188 | 8.262 | 8.082 | 8.111 | 7,483,446 | -0.01(-0.17%) |
Dec 16, 2011 | 8.231 | 8.301 | 8.075 | 8.125 | 11,234,864 | -0.05(-0.61%) |
Dec 15, 2011 | 8.252 | 8.372 | 8.167 | 8.174 | 8,226,271 | +0.04(+0.52%) |
Dec 14, 2011 | 8.209 | 8.262 | 8.111 | 8.132 | 7,823,816 | -0.11(-1.37%) |
Dec 13, 2011 | 8.344 | 8.428 | 8.202 | 8.245 | 9,974,430 | -0.04(-0.43%) |
Dec 12, 2011 | 8.287 | 8.393 | 8.195 | 8.280 | 7,116,593 | -0.10(-1.18%) |
Dec 09, 2011 | 8.195 | 8.407 | 8.188 | 8.379 | 8,051,017 | +0.25(+3.09%) |
Dec 08, 2011 | 8.435 | 8.478 | 8.103 | 8.128 | 11,875,367 | -0.38(-4.44%) |
Dec 07, 2011 | 8.471 | 8.563 | 8.450 | 8.506 | 5,580,127 | -0.02(-0.25%) |
Dec 06, 2011 | 8.549 | 8.612 | 8.443 | 8.527 | 8,012,412 | -0.01(-0.08%) |
Dec 05, 2011 | 8.570 | 8.619 | 8.457 | 8.534 | 7,802,938 | +0.10(+1.17%) |
Dec 02, 2011 | 8.619 | 8.626 | 8.379 | 8.435 | 10,077,643 | -0.12(-1.40%) |
Dec 01, 2011 | 8.485 | 8.644 | 8.453 | 8.556 | 9,373,646 | +0.02(+0.25%) |
Nov 30, 2011 | 8.474 | 8.556 | 8.390 | 8.534 | 9,970,350 | +0.30(+3.69%) |
Nov 29, 2011 | 8.238 | 8.315 | 8.089 | 8.231 | 8,171,453 | +0.16(+2.01%) |
Nov 28, 2011 | 8.061 | 8.209 | 8.005 | 8.068 | 8,880,469 | +0.23(+2.98%) |
Nov 25, 2011 | 7.821 | 7.948 | 7.821 | 7.835 | 2,092,416 | -0.02(-0.27%) |
Nov 23, 2011 | 7.877 | 7.927 | 7.743 | 7.856 | 12,209,493 | -0.09(-1.16%) |
Nov 22, 2011 | 8.082 | 8.132 | 7.849 | 7.948 | 9,963,662 | -0.17(-2.09%) |
Nov 21, 2011 | 8.195 | 8.202 | 7.969 | 8.118 | 8,407,887 | -0.18(-2.21%) |
Nov 18, 2011 | 8.202 | 8.344 | 8.160 | 8.301 | 8,866,686 | +0.18(+2.26%) |
Nov 17, 2011 | 8.245 | 8.252 | 8.029 | 8.118 | 10,884,030 | -0.15(-1.79%) |
Nov 16, 2011 | 8.231 | 8.421 | 8.167 | 8.266 | 7,565,475 | -0.08(-1.02%) |
Nov 15, 2011 | 8.231 | 8.393 | 8.202 | 8.351 | 5,160,680 | +0.08(+1.03%) |
Nov 14, 2011 | 8.224 | 8.330 | 8.188 | 8.266 | 5,954,250 | -0.06(-0.68%) |
Nov 11, 2011 | 8.287 | 8.322 | 8.195 | 8.322 | 4,987,530 | +0.21(+2.61%) |
Nov 10, 2011 | 8.209 | 8.245 | 8.019 | 8.111 | 6,730,758 | +0.05(+0.61%) |
Nov 09, 2011 | 8.337 | 8.337 | 8.026 | 8.061 | 10,646,202 | -0.50(-5.86%) |
Nov 08, 2011 | 8.443 | 8.577 | 8.365 | 8.563 | 7,019,682 | +0.13(+1.59%) |
Nov 07, 2011 | 8.372 | 8.449 | 8.322 | 8.428 | 7,695,321 | +0.01(+0.17%) |
Nov 04, 2011 | 8.457 | 8.556 | 8.199 | 8.414 | 11,351,419 | +0.23(+2.85%) |
Nov 03, 2011 | 8.054 | 8.245 | 7.983 | 8.181 | 8,260,206 | +0.20(+2.57%) |
Nov 02, 2011 | 7.856 | 8.068 | 7.828 | 7.976 | 8,233,604 | +0.25(+3.20%) |
Nov 01, 2011 | 7.630 | 7.916 | 7.630 | 7.729 | 10,105,404 | -0.20(-2.50%) |
Oct 31, 2011 | 8.118 | 8.125 | 7.927 | 7.927 | 7,125,601 | -0.30(-3.69%) |
Oct 28, 2011 | 8.125 | 8.266 | 7.983 | 8.231 | 7,644,088 | +0.10(+1.22%) |
Oct 27, 2011 | 7.976 | 8.266 | 7.976 | 8.132 | 14,115,738 | +0.39(+5.02%) |
Oct 26, 2011 | 7.863 | 7.948 | 7.672 | 7.743 | 9,233,223 | +0.10(+1.29%) |
Oct 25, 2011 | 7.884 | 7.884 | 7.630 | 7.644 | 7,392,942 | -0.29(-3.65%) |
Oct 24, 2011 | 7.927 | 8.047 | 7.863 | 7.934 | 7,957,653 | +0.03(+0.36%) |
Oct 21, 2011 | 7.736 | 7.909 | 7.736 | 7.906 | 7,911,287 | +0.26(+3.42%) |
Oct 20, 2011 | 7.616 | 7.669 | 7.468 | 7.644 | 7,911,797 | +0.02(+0.28%) |
Oct 19, 2011 | 7.567 | 7.750 | 7.524 | 7.623 | 9,501,242 | +0.06(+0.84%) |
Oct 18, 2011 | 7.249 | 7.644 | 7.192 | 7.559 | 14,039,731 | +0.32(+4.39%) |
Oct 17, 2011 | 7.404 | 7.432 | 7.227 | 7.242 | 7,025,657 | -0.18(-2.47%) |
Oct 14, 2011 | 7.453 | 7.524 | 7.404 | 7.425 | 7,244,768 | +0.08(+1.15%) |
Oct 13, 2011 | 7.319 | 7.386 | 7.164 | 7.340 | 8,783,347 | -0.06(-0.76%) |
Oct 12, 2011 | 7.256 | 7.475 | 7.227 | 7.397 | 7,799,887 | +0.18(+2.55%) |
Oct 11, 2011 | 7.249 | 7.390 | 7.203 | 7.213 | 7,386,053 | -0.10(-1.35%) |
Oct 10, 2011 | 7.249 | 7.404 | 7.178 | 7.312 | 7,585,788 | +0.23(+3.29%) |
Oct 07, 2011 | 7.213 | 7.220 | 6.966 | 7.079 | 9,097,871 | -0.10(-1.38%) |
Oct 06, 2011 | 7.128 | 7.220 | 7.090 | 7.178 | 9,302,091 | +0.28(+4.10%) |
Oct 05, 2011 | 6.690 | 6.913 | 6.563 | 6.895 | 11,672,477 | +0.23(+3.39%) |
Oct 04, 2011 | 6.563 | 6.669 | 6.358 | 6.669 | 13,776,342 | +0.00(+0.00%) |