Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 9.101 | 9.144 | 9.065 | 9.072 | 340,396 | -0.02(-0.24%) |
Dec 29, 2011 | 9.087 | 9.180 | 9.065 | 9.094 | 659,411 | +0.06(+0.63%) |
Dec 28, 2011 | 9.273 | 9.387 | 9.015 | 9.036 | 376,947 | -0.30(-3.22%) |
Dec 27, 2011 | 9.151 | 9.337 | 9.101 | 9.337 | 319,301 | +0.16(+1.72%) |
Dec 23, 2011 | 9.280 | 9.387 | 9.130 | 9.180 | 466,304 | -0.01(-0.08%) |
Dec 21, 2011 | 8.972 | 9.230 | 8.936 | 9.187 | 594,508 | +0.19(+2.07%) |
Dec 20, 2011 | 8.915 | 9.122 | 8.836 | 9.001 | 902,847 | +0.24(+2.78%) |
Dec 19, 2011 | 8.879 | 8.968 | 8.750 | 8.757 | 943,182 | -0.09(-0.97%) |
Dec 16, 2011 | 8.908 | 9.029 | 8.772 | 8.843 | 1,874,716 | +0.00(+0.00%) |
Dec 15, 2011 | 8.800 | 8.915 | 8.757 | 8.843 | 1,173,332 | +0.16(+1.81%) |
Dec 14, 2011 | 8.857 | 8.915 | 8.671 | 8.686 | 1,323,086 | -0.23(-2.57%) |
Dec 13, 2011 | 9.058 | 9.130 | 8.843 | 8.915 | 1,279,112 | -0.04(-0.40%) |
Dec 12, 2011 | 8.943 | 9.008 | 8.793 | 8.951 | 1,120,498 | -0.11(-1.19%) |
Dec 09, 2011 | 8.829 | 9.108 | 8.807 | 9.058 | 885,938 | +0.28(+3.18%) |
Dec 08, 2011 | 8.793 | 8.886 | 8.736 | 8.779 | 1,444,258 | -0.12(-1.37%) |
Dec 07, 2011 | 8.757 | 8.958 | 8.686 | 8.900 | 1,350,968 | +0.06(+0.73%) |
Dec 06, 2011 | 8.263 | 8.915 | 8.249 | 8.836 | 2,329,412 | +0.67(+8.25%) |
Dec 05, 2011 | 8.192 | 8.363 | 8.070 | 8.163 | 654,602 | +0.09(+1.06%) |
Dec 02, 2011 | 8.098 | 8.227 | 8.048 | 8.077 | 394,762 | +0.06(+0.71%) |
Dec 01, 2011 | 8.242 | 8.313 | 7.991 | 8.020 | 872,879 | -0.29(-3.45%) |
Nov 30, 2011 | 7.912 | 8.320 | 7.862 | 8.306 | 1,262,507 | +0.68(+8.92%) |
Nov 29, 2011 | 7.726 | 7.791 | 7.547 | 7.626 | 718,721 | -0.09(-1.21%) |
Nov 28, 2011 | 7.733 | 7.826 | 7.633 | 7.719 | 1,007,633 | +0.19(+2.57%) |
Nov 25, 2011 | 7.604 | 7.719 | 7.526 | 7.526 | 434,812 | -0.11(-1.41%) |
Nov 23, 2011 | 8.020 | 8.041 | 7.612 | 7.633 | 635,516 | -0.49(-6.00%) |
Nov 22, 2011 | 7.948 | 8.242 | 7.798 | 8.120 | 1,143,209 | +0.13(+1.61%) |
Nov 21, 2011 | 8.084 | 8.098 | 7.962 | 7.991 | 901,553 | -0.21(-2.62%) |
Nov 18, 2011 | 8.134 | 8.335 | 8.084 | 8.206 | 672,779 | +0.09(+1.15%) |
Nov 17, 2011 | 8.299 | 8.342 | 8.084 | 8.113 | 640,033 | -0.22(-2.66%) |
Nov 16, 2011 | 8.399 | 8.542 | 8.328 | 8.335 | 730,204 | -0.14(-1.61%) |
Nov 15, 2011 | 8.149 | 8.499 | 8.084 | 8.471 | 1,326,321 | +0.27(+3.32%) |
Nov 14, 2011 | 8.464 | 8.464 | 8.163 | 8.199 | 1,096,344 | -0.35(-4.10%) |
Nov 11, 2011 | 8.363 | 8.571 | 8.342 | 8.550 | 1,036,918 | +0.25(+3.02%) |
Nov 10, 2011 | 8.299 | 8.399 | 8.235 | 8.299 | 1,058,891 | +0.14(+1.67%) |
Nov 09, 2011 | 8.141 | 8.242 | 8.013 | 8.163 | 1,299,376 | -0.21(-2.48%) |
Nov 08, 2011 | 8.363 | 8.374 | 8.098 | 8.371 | 2,698,573 | +0.04(+0.52%) |
Nov 07, 2011 | 8.378 | 8.462 | 8.177 | 8.328 | 1,000,117 | -0.04(-0.51%) |
Nov 04, 2011 | 8.320 | 8.439 | 8.285 | 8.371 | 1,413,492 | -0.04(-0.43%) |
Nov 03, 2011 | 8.478 | 8.499 | 8.277 | 8.406 | 2,334,052 | +0.04(+0.43%) |
Nov 02, 2011 | 8.220 | 8.435 | 8.120 | 8.371 | 1,825,653 | +0.31(+3.82%) |
Nov 01, 2011 | 8.270 | 8.499 | 8.056 | 8.063 | 1,578,989 | -0.53(-6.17%) |
Oct 31, 2011 | 8.636 | 8.786 | 8.507 | 8.593 | 1,191,976 | -0.16(-1.88%) |
Oct 28, 2011 | 8.736 | 9.001 | 8.736 | 8.757 | 1,934,236 | -0.42(-4.53%) |
Oct 27, 2011 | 9.445 | 9.631 | 8.958 | 9.173 | 3,093,687 | -0.14(-1.46%) |
Oct 26, 2011 | 9.416 | 9.445 | 9.230 | 9.309 | 1,917,439 | +0.05(+0.54%) |
Oct 25, 2011 | 9.702 | 9.745 | 9.237 | 9.258 | 1,206,103 | -0.55(-5.62%) |
Oct 24, 2011 | 9.652 | 9.824 | 9.559 | 9.810 | 1,609,429 | +0.20(+2.09%) |
Oct 21, 2011 | 9.695 | 9.710 | 9.488 | 9.609 | 1,670,321 | +0.07(+0.75%) |
Oct 20, 2011 | 9.416 | 9.595 | 9.196 | 9.538 | 987,985 | +0.04(+0.45%) |
Oct 19, 2011 | 9.395 | 9.652 | 9.387 | 9.495 | 1,310,131 | +0.04(+0.45%) |
Oct 18, 2011 | 9.029 | 9.559 | 8.994 | 9.452 | 1,717,385 | +0.43(+4.76%) |
Oct 17, 2011 | 9.137 | 9.309 | 8.972 | 9.022 | 1,122,354 | -0.20(-2.17%) |
Oct 14, 2011 | 9.258 | 9.301 | 9.051 | 9.223 | 729,479 | +0.05(+0.55%) |
Oct 13, 2011 | 9.044 | 9.228 | 8.979 | 9.173 | 1,006,414 | +0.03(+0.31%) |
Oct 12, 2011 | 8.951 | 9.216 | 8.879 | 9.144 | 1,517,945 | +0.34(+3.91%) |
Oct 11, 2011 | 8.693 | 8.879 | 8.636 | 8.800 | 1,611,907 | +0.04(+0.49%) |
Oct 10, 2011 | 8.686 | 8.764 | 8.557 | 8.757 | 1,695,066 | +0.26(+3.03%) |
Oct 07, 2011 | 9.072 | 9.072 | 8.478 | 8.499 | 1,562,284 | -0.54(-6.02%) |
Oct 06, 2011 | 8.972 | 9.101 | 8.900 | 9.044 | 1,360,270 | +0.20(+2.27%) |
Oct 05, 2011 | 8.714 | 8.908 | 8.542 | 8.843 | 1,924,619 | +0.21(+2.49%) |
Oct 04, 2011 | 8.550 | 8.779 | 8.421 | 8.628 | 2,563,997 | +0.00(+0.00%) |