Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 8.660 | 8.666 | 8.546 | 8.558 | 147,274 | -0.06(-0.70%) |
Dec 29, 2011 | 8.558 | 8.666 | 8.486 | 8.618 | 117,815 | +0.10(+1.20%) |
Dec 28, 2011 | 8.570 | 8.618 | 8.498 | 8.516 | 123,815 | -0.02(-0.21%) |
Dec 27, 2011 | 8.528 | 8.534 | 8.480 | 8.534 | 111,336 | +0.05(+0.64%) |
Dec 23, 2011 | 8.510 | 8.528 | 8.480 | 8.480 | 56,860 | +0.02(+0.21%) |
Dec 21, 2011 | 8.480 | 8.480 | 8.420 | 8.462 | 66,422 | +0.02(+0.21%) |
Dec 20, 2011 | 8.414 | 8.444 | 8.378 | 8.444 | 95,463 | +0.05(+0.65%) |
Dec 19, 2011 | 8.486 | 8.510 | 8.390 | 8.390 | 91,531 | -0.08(-0.92%) |
Dec 16, 2011 | 8.480 | 8.498 | 8.426 | 8.468 | 89,408 | +0.03(+0.36%) |
Dec 15, 2011 | 8.468 | 8.474 | 8.438 | 8.438 | 61,161 | -0.01(-0.14%) |
Dec 14, 2011 | 8.486 | 8.528 | 8.420 | 8.450 | 89,015 | +0.00(+0.00%) |
Dec 13, 2011 | 8.312 | 8.504 | 8.312 | 8.450 | 104,499 | -0.06(-0.71%) |
Dec 12, 2011 | 8.456 | 8.522 | 8.444 | 8.510 | 115,127 | +0.04(+0.43%) |
Dec 09, 2011 | 8.474 | 8.480 | 8.438 | 8.474 | 109,439 | -0.01(-0.07%) |
Dec 08, 2011 | 8.414 | 8.480 | 8.414 | 8.480 | 68,660 | +0.00(+0.00%) |
Dec 07, 2011 | 8.504 | 8.510 | 8.456 | 8.480 | 120,895 | -0.02(-0.21%) |
Dec 06, 2011 | 8.420 | 8.498 | 8.420 | 8.498 | 83,153 | +0.10(+1.15%) |
Dec 05, 2011 | 8.462 | 8.462 | 8.390 | 8.402 | 79,257 | -0.01(-0.14%) |
Dec 02, 2011 | 8.468 | 8.480 | 8.408 | 8.414 | 72,476 | -0.02(-0.21%) |
Dec 01, 2011 | 8.456 | 8.474 | 8.348 | 8.432 | 83,222 | +0.02(+0.21%) |
Nov 30, 2011 | 8.480 | 8.504 | 8.378 | 8.414 | 114,917 | +0.02(+0.29%) |
Nov 29, 2011 | 8.558 | 8.564 | 8.378 | 8.390 | 104,610 | -0.14(-1.62%) |
Nov 28, 2011 | 8.468 | 8.528 | 8.390 | 8.528 | 65,656 | +0.11(+1.29%) |
Nov 25, 2011 | 8.402 | 8.420 | 8.390 | 8.420 | 46,682 | +0.04(+0.50%) |
Nov 23, 2011 | 8.408 | 8.416 | 8.336 | 8.378 | 85,751 | +0.01(+0.14%) |
Nov 22, 2011 | 8.372 | 8.390 | 8.336 | 8.366 | 50,871 | +0.01(+0.14%) |
Nov 21, 2011 | 8.354 | 8.372 | 8.288 | 8.354 | 108,017 | +0.03(+0.36%) |
Nov 18, 2011 | 8.384 | 8.408 | 8.288 | 8.324 | 106,511 | -0.05(-0.57%) |
Nov 17, 2011 | 8.420 | 8.420 | 8.318 | 8.372 | 88,487 | -0.05(-0.57%) |
Nov 16, 2011 | 8.408 | 8.420 | 8.324 | 8.420 | 64,109 | +0.05(+0.65%) |
Nov 15, 2011 | 8.396 | 8.396 | 8.318 | 8.366 | 79,800 | -0.05(-0.64%) |
Nov 14, 2011 | 8.354 | 8.420 | 8.330 | 8.420 | 70,890 | +0.10(+1.16%) |
Nov 11, 2011 | 8.438 | 8.438 | 8.294 | 8.324 | 82,063 | -0.08(-0.93%) |
Nov 10, 2011 | 8.336 | 8.414 | 8.300 | 8.402 | 79,599 | +0.02(+0.29%) |
Nov 09, 2011 | 8.324 | 8.402 | 8.288 | 8.378 | 53,760 | -0.02(-0.21%) |
Nov 08, 2011 | 8.414 | 8.420 | 8.336 | 8.396 | 64,691 | -0.01(-0.07%) |
Nov 07, 2011 | 8.258 | 8.438 | 8.258 | 8.402 | 82,017 | +0.11(+1.38%) |
Nov 04, 2011 | 8.276 | 8.294 | 8.239 | 8.288 | 38,113 | +0.02(+0.22%) |
Nov 03, 2011 | 8.264 | 8.282 | 8.227 | 8.270 | 54,342 | -0.01(-0.07%) |
Nov 02, 2011 | 8.294 | 8.294 | 8.233 | 8.276 | 53,064 | +0.03(+0.36%) |
Nov 01, 2011 | 8.282 | 8.306 | 8.209 | 8.245 | 78,809 | +0.01(+0.07%) |
Oct 31, 2011 | 8.215 | 8.300 | 8.215 | 8.239 | 78,118 | +0.02(+0.22%) |
Oct 28, 2011 | 8.215 | 8.270 | 8.215 | 8.221 | 35,231 | +0.01(+0.07%) |
Oct 27, 2011 | 8.312 | 8.312 | 8.209 | 8.215 | 40,434 | -0.01(-0.15%) |
Oct 26, 2011 | 8.239 | 8.270 | 8.209 | 8.227 | 47,916 | -0.03(-0.36%) |
Oct 25, 2011 | 8.245 | 8.312 | 8.215 | 8.258 | 66,347 | -0.04(-0.44%) |
Oct 24, 2011 | 8.300 | 8.330 | 8.252 | 8.294 | 51,996 | +0.01(+0.12%) |
Oct 21, 2011 | 8.227 | 8.324 | 8.227 | 8.283 | 51,328 | +0.03(+0.31%) |
Oct 20, 2011 | 8.209 | 8.258 | 8.179 | 8.258 | 68,805 | +0.05(+0.59%) |
Oct 19, 2011 | 8.270 | 8.348 | 8.167 | 8.209 | 67,162 | -0.11(-1.30%) |
Oct 18, 2011 | 8.300 | 8.480 | 8.227 | 8.318 | 44,837 | +0.04(+0.54%) |
Oct 17, 2011 | 8.348 | 8.354 | 8.222 | 8.273 | 48,297 | -0.03(-0.32%) |
Oct 14, 2011 | 8.149 | 8.360 | 8.149 | 8.300 | 45,730 | +0.14(+1.69%) |
Oct 13, 2011 | 8.125 | 8.161 | 8.083 | 8.161 | 43,407 | +0.03(+0.37%) |
Oct 12, 2011 | 8.233 | 8.233 | 8.111 | 8.131 | 78,528 | -0.11(-1.31%) |
Oct 11, 2011 | 8.155 | 8.258 | 8.155 | 8.239 | 55,704 | +0.05(+0.66%) |
Oct 10, 2011 | 8.173 | 8.209 | 8.089 | 8.185 | 84,735 | +0.03(+0.37%) |
Oct 07, 2011 | 8.215 | 8.215 | 8.071 | 8.155 | 43,699 | +0.00(+0.00%) |
Oct 06, 2011 | 8.173 | 8.197 | 8.104 | 8.155 | 67,007 | -0.03(-0.37%) |
Oct 05, 2011 | 8.221 | 8.264 | 8.185 | 8.185 | 106,082 | -0.04(-0.44%) |
Oct 04, 2011 | 8.390 | 8.390 | 8.179 | 8.221 | 135,158 | -0.19(-2.22%) |