Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 8.635 | 8.668 | 8.467 | 8.631 | 2,867,438 | +0.01(+0.07%) |
Dec 29, 2011 | 8.652 | 8.660 | 8.579 | 8.625 | 2,851,378 | +0.01(+0.14%) |
Dec 28, 2011 | 8.678 | 8.704 | 8.603 | 8.613 | 3,120,724 | -0.07(-0.86%) |
Dec 27, 2011 | 8.603 | 8.769 | 8.506 | 8.688 | 1,765,044 | +0.06(+0.75%) |
Dec 23, 2011 | 8.562 | 8.658 | 8.514 | 8.623 | 1,864,134 | +0.12(+1.36%) |
Dec 21, 2011 | 8.429 | 8.530 | 8.384 | 8.508 | 2,865,751 | +0.02(+0.24%) |
Dec 20, 2011 | 8.433 | 8.524 | 8.356 | 8.487 | 3,090,884 | +0.18(+2.12%) |
Dec 19, 2011 | 8.455 | 8.483 | 8.309 | 8.311 | 4,035,677 | -0.10(-1.23%) |
Dec 16, 2011 | 8.228 | 8.437 | 8.228 | 8.415 | 4,958,572 | +0.19(+2.37%) |
Dec 15, 2011 | 8.064 | 8.244 | 8.062 | 8.220 | 4,889,865 | +0.12(+1.45%) |
Dec 14, 2011 | 8.165 | 8.244 | 7.951 | 8.103 | 5,295,894 | -0.04(-0.52%) |
Dec 13, 2011 | 8.394 | 8.417 | 8.145 | 8.145 | 5,902,156 | -0.18(-2.17%) |
Dec 12, 2011 | 8.374 | 8.439 | 8.299 | 8.325 | 6,573,222 | -0.14(-1.65%) |
Dec 09, 2011 | 8.516 | 8.544 | 8.439 | 8.465 | 6,783,786 | -0.01(-0.12%) |
Dec 08, 2011 | 8.518 | 8.631 | 8.457 | 8.475 | 9,760,699 | -0.07(-0.85%) |
Dec 07, 2011 | 8.824 | 8.832 | 8.504 | 8.548 | 6,346,816 | -0.25(-2.81%) |
Dec 06, 2011 | 8.755 | 8.824 | 8.747 | 8.795 | 3,146,388 | +0.03(+0.39%) |
Dec 05, 2011 | 8.700 | 8.822 | 8.658 | 8.761 | 5,237,724 | +0.16(+1.86%) |
Dec 02, 2011 | 8.621 | 8.680 | 8.556 | 8.601 | 4,107,805 | +0.05(+0.64%) |
Dec 01, 2011 | 8.441 | 8.578 | 8.437 | 8.546 | 3,132,845 | +0.06(+0.72%) |
Nov 30, 2011 | 8.342 | 8.512 | 8.309 | 8.485 | 4,943,030 | +0.26(+3.15%) |
Nov 29, 2011 | 8.263 | 8.305 | 8.155 | 8.226 | 4,533,581 | -0.01(-0.17%) |
Nov 28, 2011 | 8.163 | 8.271 | 8.062 | 8.240 | 5,094,293 | +0.34(+4.34%) |
Nov 25, 2011 | 7.920 | 8.024 | 7.865 | 7.898 | 1,201,360 | -0.04(-0.54%) |
Nov 23, 2011 | 8.003 | 8.044 | 7.851 | 7.940 | 3,251,105 | -0.14(-1.68%) |
Nov 22, 2011 | 8.086 | 8.133 | 8.001 | 8.076 | 4,333,718 | -0.04(-0.47%) |
Nov 21, 2011 | 8.240 | 8.252 | 7.995 | 8.115 | 4,834,903 | -0.27(-3.21%) |
Nov 18, 2011 | 8.439 | 8.449 | 8.325 | 8.384 | 4,830,649 | -0.00(-0.02%) |
Nov 17, 2011 | 8.366 | 8.439 | 8.297 | 8.386 | 4,917,997 | -0.00(-0.05%) |
Nov 16, 2011 | 8.459 | 8.609 | 8.380 | 8.390 | 5,736,644 | -0.10(-1.17%) |
Nov 15, 2011 | 8.374 | 8.554 | 8.315 | 8.490 | 5,483,902 | +0.13(+1.55%) |
Nov 14, 2011 | 8.313 | 8.457 | 8.299 | 8.360 | 2,986,646 | -0.03(-0.36%) |
Nov 11, 2011 | 8.388 | 8.467 | 8.295 | 8.390 | 4,515,191 | +0.07(+0.88%) |
Nov 10, 2011 | 8.390 | 8.402 | 8.267 | 8.317 | 4,691,882 | -0.02(-0.22%) |
Nov 09, 2011 | 8.507 | 8.544 | 8.301 | 8.336 | 5,897,721 | -0.27(-3.15%) |
Nov 08, 2011 | 8.647 | 8.705 | 8.503 | 8.606 | 6,867,921 | -0.04(-0.49%) |
Nov 07, 2011 | 8.614 | 8.867 | 8.568 | 8.649 | 8,543,215 | -0.17(-1.90%) |
Nov 04, 2011 | 8.441 | 8.839 | 8.269 | 8.816 | 7,257,879 | +0.42(+5.00%) |
Nov 03, 2011 | 8.303 | 8.814 | 8.299 | 8.396 | 16,898,908 | +0.40(+5.00%) |
Nov 02, 2011 | 8.095 | 8.177 | 7.770 | 7.996 | 9,356,637 | -0.04(-0.48%) |
Nov 01, 2011 | 8.083 | 8.204 | 8.014 | 8.035 | 4,172,963 | -0.21(-2.60%) |
Oct 31, 2011 | 8.301 | 8.455 | 8.226 | 8.249 | 4,993,864 | -0.04(-0.51%) |
Oct 28, 2011 | 8.239 | 8.340 | 8.204 | 8.291 | 3,194,536 | +0.04(+0.54%) |
Oct 27, 2011 | 8.402 | 8.467 | 8.178 | 8.247 | 5,093,115 | +0.03(+0.39%) |
Oct 26, 2011 | 8.360 | 8.426 | 8.182 | 8.214 | 2,725,439 | -0.12(-1.43%) |
Oct 25, 2011 | 8.483 | 8.550 | 8.327 | 8.334 | 2,044,848 | -0.15(-1.81%) |
Oct 24, 2011 | 8.275 | 8.610 | 8.275 | 8.487 | 3,196,353 | +0.24(+2.86%) |
Oct 21, 2011 | 8.283 | 8.368 | 8.176 | 8.251 | 2,918,946 | +0.06(+0.76%) |
Oct 20, 2011 | 8.237 | 8.287 | 8.095 | 8.188 | 2,782,937 | -0.07(-0.88%) |
Oct 19, 2011 | 8.356 | 8.457 | 8.214 | 8.261 | 3,996,455 | -0.18(-2.13%) |
Oct 18, 2011 | 8.378 | 8.479 | 8.208 | 8.441 | 2,408,146 | +0.05(+0.65%) |
Oct 17, 2011 | 8.400 | 8.499 | 8.354 | 8.386 | 2,655,814 | -0.05(-0.60%) |
Oct 14, 2011 | 8.455 | 8.612 | 8.382 | 8.437 | 2,712,718 | +0.09(+1.11%) |
Oct 13, 2011 | 8.204 | 8.443 | 8.051 | 8.344 | 4,037,826 | +0.14(+1.65%) |
Oct 12, 2011 | 8.455 | 8.485 | 8.125 | 8.208 | 7,929,432 | +0.02(+0.30%) |
Oct 11, 2011 | 8.075 | 8.224 | 8.047 | 8.184 | 3,362,867 | +0.11(+1.35%) |
Oct 10, 2011 | 7.889 | 8.089 | 7.889 | 8.075 | 4,576,860 | +0.27(+3.44%) |
Oct 07, 2011 | 7.738 | 7.899 | 7.703 | 7.806 | 4,023,832 | +0.07(+0.97%) |
Oct 06, 2011 | 7.721 | 7.758 | 7.554 | 7.731 | 4,338,112 | +0.12(+1.57%) |
Oct 05, 2011 | 7.505 | 7.653 | 7.311 | 7.612 | 9,307,930 | +0.14(+1.89%) |
Oct 04, 2011 | 7.568 | 7.632 | 7.299 | 7.471 | 8,489,454 | -0.18(-2.38%) |