Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 7.630 | 7.750 | 7.540 | 7.550 | 951,777 | -0.09(-1.18%) |
Dec 29, 2011 | 7.580 | 7.729 | 7.510 | 7.640 | 861,460 | +0.03(+0.39%) |
Dec 28, 2011 | 7.950 | 7.960 | 7.610 | 7.610 | 1,203,085 | -0.30(-3.79%) |
Dec 27, 2011 | 8.160 | 8.170 | 7.859 | 7.910 | 1,600,197 | -0.30(-3.65%) |
Dec 23, 2011 | 8.330 | 8.710 | 8.200 | 8.210 | 7,565,195 | +1.04(+14.50%) |
Dec 21, 2011 | 7.200 | 7.200 | 6.980 | 7.170 | 807,424 | -0.08(-1.10%) |
Dec 20, 2011 | 7.110 | 7.300 | 7.060 | 7.250 | 1,428,558 | +0.29(+4.17%) |
Dec 19, 2011 | 7.290 | 7.340 | 6.930 | 6.960 | 1,036,058 | -0.31(-4.26%) |
Dec 16, 2011 | 7.160 | 7.360 | 7.090 | 7.270 | 1,397,539 | +0.13(+1.82%) |
Dec 15, 2011 | 7.250 | 7.340 | 7.080 | 7.140 | 1,293,276 | -0.06(-0.83%) |
Dec 14, 2011 | 7.070 | 7.270 | 7.010 | 7.200 | 1,418,469 | +0.07(+0.98%) |
Dec 13, 2011 | 7.460 | 7.540 | 7.090 | 7.130 | 1,086,359 | -0.29(-3.91%) |
Dec 12, 2011 | 7.490 | 7.530 | 7.250 | 7.420 | 1,037,785 | -0.15(-1.98%) |
Dec 09, 2011 | 7.450 | 7.630 | 7.260 | 7.570 | 1,273,435 | +0.16(+2.16%) |
Dec 08, 2011 | 7.670 | 7.760 | 7.400 | 7.410 | 1,424,794 | -0.33(-4.26%) |
Dec 07, 2011 | 7.720 | 7.810 | 7.600 | 7.740 | 1,061,303 | -0.06(-0.77%) |
Dec 06, 2011 | 7.820 | 7.880 | 7.640 | 7.800 | 1,479,714 | -0.06(-0.76%) |
Dec 05, 2011 | 7.940 | 7.960 | 7.790 | 7.860 | 1,551,598 | +0.00(+0.00%) |
Dec 02, 2011 | 8.000 | 8.000 | 7.810 | 7.860 | 1,507,634 | -0.08(-1.01%) |
Dec 01, 2011 | 7.980 | 8.000 | 7.780 | 7.940 | 1,419,154 | -0.04(-0.50%) |
Nov 30, 2011 | 7.960 | 7.990 | 7.820 | 7.980 | 2,343,112 | +0.30(+3.91%) |
Nov 29, 2011 | 7.940 | 7.940 | 7.620 | 7.680 | 1,625,986 | -0.24(-3.03%) |
Nov 28, 2011 | 7.830 | 7.990 | 7.750 | 7.920 | 2,358,943 | +0.38(+5.04%) |
Nov 25, 2011 | 7.570 | 7.750 | 7.410 | 7.540 | 1,164,387 | -0.06(-0.79%) |
Nov 23, 2011 | 7.950 | 7.950 | 7.600 | 7.600 | 3,198,696 | -0.45(-5.59%) |
Nov 22, 2011 | 7.990 | 8.340 | 7.980 | 8.050 | 3,709,570 | +0.03(+0.37%) |
Nov 21, 2011 | 8.210 | 8.330 | 7.880 | 8.020 | 5,189,896 | -0.39(-4.64%) |
Nov 18, 2011 | 9.290 | 9.450 | 8.330 | 8.410 | 14,846,994 | -0.37(-4.21%) |
Nov 17, 2011 | 7.560 | 8.880 | 7.215 | 8.780 | 27,080,852 | +1.67(+23.49%) |
Nov 16, 2011 | 17.86 | 18.55 | 4.000 | 7.110 | 17,084,772 | -10.93(-60.59%) |
Nov 15, 2011 | 17.68 | 18.18 | 17.51 | 18.04 | 860,000 | +0.31(+1.75%) |
Nov 14, 2011 | 17.82 | 18.08 | 17.60 | 17.73 | 886,573 | -0.12(-0.67%) |
Nov 11, 2011 | 17.60 | 18.05 | 17.52 | 17.85 | 1,279,538 | +0.49(+2.82%) |
Nov 10, 2011 | 17.55 | 17.76 | 17.13 | 17.36 | 1,313,077 | +0.04(+0.23%) |
Nov 09, 2011 | 17.85 | 18.08 | 16.57 | 17.32 | 2,566,848 | -1.01(-5.51%) |
Nov 08, 2011 | 18.24 | 18.45 | 17.92 | 18.33 | 1,184,934 | +0.17(+0.94%) |
Nov 07, 2011 | 18.23 | 18.42 | 17.90 | 18.16 | 1,197,361 | -0.03(-0.16%) |
Nov 04, 2011 | 17.86 | 18.30 | 17.80 | 18.19 | 1,451,264 | +0.18(+1.00%) |
Nov 03, 2011 | 17.78 | 18.04 | 17.25 | 18.01 | 1,815,537 | +0.44(+2.50%) |
Nov 02, 2011 | 17.23 | 17.75 | 17.22 | 17.57 | 1,445,378 | +0.40(+2.33%) |
Nov 01, 2011 | 17.12 | 17.57 | 17.00 | 17.17 | 2,000,044 | -0.53(-2.99%) |
Oct 31, 2011 | 17.65 | 17.95 | 17.50 | 17.70 | 1,306,980 | -0.16(-0.90%) |
Oct 28, 2011 | 18.01 | 18.07 | 17.71 | 17.86 | 1,229,285 | -0.19(-1.05%) |
Oct 27, 2011 | 17.54 | 18.14 | 17.44 | 18.05 | 2,118,447 | +0.84(+4.88%) |
Oct 26, 2011 | 17.13 | 17.34 | 16.63 | 17.21 | 1,388,956 | +0.34(+2.02%) |
Oct 25, 2011 | 17.25 | 17.47 | 16.82 | 16.87 | 1,469,048 | -0.56(-3.21%) |
Oct 24, 2011 | 16.76 | 17.45 | 16.71 | 17.43 | 2,514,034 | +0.74(+4.43%) |
Oct 21, 2011 | 16.76 | 16.99 | 16.45 | 16.69 | 2,397,834 | +0.50(+3.09%) |
Oct 20, 2011 | 16.40 | 16.54 | 15.75 | 16.19 | 1,722,603 | -0.25(-1.52%) |
Oct 19, 2011 | 16.85 | 17.14 | 16.36 | 16.44 | 2,235,911 | -0.38(-2.26%) |
Oct 18, 2011 | 16.26 | 16.87 | 15.91 | 16.82 | 2,465,287 | +0.66(+4.08%) |
Oct 17, 2011 | 16.48 | 16.66 | 16.09 | 16.16 | 1,334,919 | -0.45(-2.71%) |
Oct 14, 2011 | 16.92 | 16.94 | 16.35 | 16.61 | 1,639,104 | -0.05(-0.30%) |
Oct 13, 2011 | 15.69 | 16.83 | 15.69 | 16.66 | 2,963,453 | +0.98(+6.25%) |
Oct 12, 2011 | 15.47 | 15.89 | 15.38 | 15.68 | 1,591,743 | +0.27(+1.75%) |
Oct 11, 2011 | 15.31 | 15.60 | 15.27 | 15.41 | 1,366,381 | -0.05(-0.32%) |
Oct 10, 2011 | 14.96 | 15.48 | 14.95 | 15.46 | 1,628,722 | +0.74(+5.03%) |
Oct 07, 2011 | 15.45 | 15.49 | 14.60 | 14.72 | 3,619,246 | -0.89(-5.70%) |
Oct 06, 2011 | 15.61 | 15.77 | 15.30 | 15.61 | 2,547,306 | +0.12(+0.77%) |
Oct 05, 2011 | 15.26 | 15.57 | 14.95 | 15.49 | 2,926,342 | +0.25(+1.64%) |
Oct 04, 2011 | 13.75 | 15.26 | 13.38 | 15.24 | 3,876,223 | +1.46(+10.60%) |