Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 8.469 | 8.536 | 8.469 | 8.482 | 898,556 | +0.01(+0.11%) |
Dec 29, 2011 | 8.482 | 8.514 | 8.451 | 8.473 | 1,039,930 | +0.02(+0.21%) |
Dec 28, 2011 | 8.558 | 8.558 | 8.451 | 8.456 | 781,126 | -0.08(-0.99%) |
Dec 27, 2011 | 8.518 | 8.590 | 8.518 | 8.541 | 765,289 | +0.03(+0.31%) |
Dec 23, 2011 | 8.478 | 8.541 | 8.465 | 8.514 | 980,010 | +0.01(+0.11%) |
Dec 21, 2011 | 8.438 | 8.549 | 8.406 | 8.505 | 1,051,657 | +0.07(+0.79%) |
Dec 20, 2011 | 8.460 | 8.487 | 8.429 | 8.438 | 1,098,803 | +0.07(+0.80%) |
Dec 19, 2011 | 8.505 | 8.545 | 8.348 | 8.371 | 1,293,297 | -0.09(-1.11%) |
Dec 16, 2011 | 8.487 | 8.558 | 8.420 | 8.465 | 2,957,602 | -0.03(-0.32%) |
Dec 15, 2011 | 8.473 | 8.545 | 8.447 | 8.491 | 1,143,362 | +0.05(+0.58%) |
Dec 14, 2011 | 8.491 | 8.532 | 8.438 | 8.442 | 740,671 | -0.06(-0.68%) |
Dec 13, 2011 | 8.590 | 8.719 | 8.478 | 8.500 | 975,717 | -0.04(-0.42%) |
Dec 12, 2011 | 8.701 | 8.710 | 8.491 | 8.536 | 1,086,841 | -0.19(-2.20%) |
Dec 09, 2011 | 8.576 | 8.751 | 8.576 | 8.728 | 1,031,663 | +0.16(+1.82%) |
Dec 08, 2011 | 8.692 | 8.733 | 8.541 | 8.572 | 1,413,871 | -0.14(-1.64%) |
Dec 07, 2011 | 8.755 | 8.768 | 8.646 | 8.715 | 1,137,806 | -0.04(-0.46%) |
Dec 06, 2011 | 8.724 | 8.795 | 8.670 | 8.755 | 862,925 | +0.03(+0.36%) |
Dec 05, 2011 | 8.773 | 8.835 | 8.697 | 8.724 | 1,297,857 | +0.01(+0.10%) |
Dec 02, 2011 | 8.840 | 8.849 | 8.710 | 8.715 | 897,113 | -0.06(-0.71%) |
Dec 01, 2011 | 8.800 | 8.871 | 8.768 | 8.777 | 836,584 | -0.06(-0.66%) |
Nov 30, 2011 | 8.777 | 8.885 | 8.746 | 8.835 | 1,467,306 | +0.18(+2.12%) |
Nov 29, 2011 | 8.714 | 8.741 | 8.648 | 8.652 | 1,081,004 | -0.07(-0.76%) |
Nov 28, 2011 | 8.714 | 8.816 | 8.674 | 8.719 | 856,186 | +0.16(+1.92%) |
Nov 25, 2011 | 8.581 | 8.639 | 8.555 | 8.555 | 326,291 | -0.04(-0.46%) |
Nov 23, 2011 | 8.723 | 8.736 | 8.541 | 8.595 | 682,303 | -0.16(-1.77%) |
Nov 22, 2011 | 8.856 | 8.856 | 8.674 | 8.750 | 1,218,989 | -0.10(-1.15%) |
Nov 21, 2011 | 8.874 | 8.874 | 8.736 | 8.852 | 1,436,840 | -0.08(-0.94%) |
Nov 18, 2011 | 8.918 | 9.060 | 8.870 | 8.936 | 901,139 | +0.01(+0.15%) |
Nov 17, 2011 | 8.989 | 9.034 | 8.870 | 8.923 | 1,403,111 | -0.11(-1.18%) |
Nov 16, 2011 | 9.198 | 9.198 | 9.025 | 9.029 | 1,465,669 | -0.20(-2.21%) |
Nov 15, 2011 | 9.131 | 9.282 | 9.060 | 9.233 | 2,213,315 | +0.06(+0.63%) |
Nov 14, 2011 | 9.069 | 9.176 | 9.007 | 9.176 | 2,748,970 | +0.06(+0.63%) |
Nov 11, 2011 | 9.136 | 9.282 | 9.087 | 9.118 | 1,511,218 | +0.00(+0.05%) |
Nov 10, 2011 | 9.043 | 9.184 | 8.932 | 9.113 | 1,719,874 | +0.06(+0.64%) |
Nov 09, 2011 | 9.211 | 9.269 | 8.994 | 9.056 | 1,800,322 | -0.27(-2.90%) |
Nov 08, 2011 | 9.282 | 9.355 | 9.129 | 9.326 | 1,492,295 | +0.08(+0.86%) |
Nov 07, 2011 | 9.149 | 9.286 | 9.109 | 9.246 | 1,198,257 | +0.08(+0.87%) |
Nov 04, 2011 | 9.060 | 9.189 | 9.051 | 9.167 | 1,182,964 | +0.08(+0.93%) |
Nov 03, 2011 | 8.989 | 9.176 | 8.954 | 9.082 | 932,189 | +0.12(+1.34%) |
Nov 02, 2011 | 8.958 | 9.029 | 8.901 | 8.963 | 1,623,034 | +0.06(+0.65%) |
Nov 01, 2011 | 8.794 | 8.972 | 8.759 | 8.905 | 1,945,049 | -0.05(-0.54%) |
Oct 31, 2011 | 8.643 | 9.162 | 8.603 | 8.954 | 3,212,579 | +0.25(+2.85%) |
Oct 28, 2011 | 8.887 | 8.887 | 8.688 | 8.705 | 1,414,449 | -0.15(-1.70%) |
Oct 27, 2011 | 8.821 | 8.914 | 8.776 | 8.856 | 1,154,780 | +0.15(+1.68%) |
Oct 26, 2011 | 8.750 | 8.812 | 8.626 | 8.710 | 1,267,280 | -0.02(-0.20%) |
Oct 25, 2011 | 8.870 | 8.881 | 8.705 | 8.728 | 1,172,698 | -0.12(-1.40%) |
Oct 24, 2011 | 8.776 | 8.892 | 8.705 | 8.852 | 1,843,724 | +0.09(+1.06%) |
Oct 21, 2011 | 8.692 | 8.799 | 8.683 | 8.759 | 921,521 | +0.13(+1.49%) |
Oct 20, 2011 | 8.683 | 8.725 | 8.546 | 8.630 | 1,110,273 | -0.02(-0.21%) |
Oct 19, 2011 | 8.714 | 8.794 | 8.639 | 8.648 | 876,748 | -0.05(-0.61%) |
Oct 18, 2011 | 8.652 | 8.768 | 8.612 | 8.701 | 1,070,418 | +0.08(+0.93%) |
Oct 17, 2011 | 8.732 | 8.816 | 8.599 | 8.621 | 1,601,910 | -0.15(-1.72%) |
Oct 14, 2011 | 8.887 | 8.896 | 8.745 | 8.772 | 1,078,700 | -0.02(-0.25%) |
Oct 13, 2011 | 8.679 | 8.816 | 8.670 | 8.794 | 1,205,868 | +0.09(+1.02%) |
Oct 12, 2011 | 8.781 | 8.830 | 8.697 | 8.705 | 1,512,686 | -0.06(-0.66%) |
Oct 11, 2011 | 8.772 | 8.812 | 8.701 | 8.763 | 1,207,728 | -0.04(-0.40%) |
Oct 10, 2011 | 8.763 | 8.803 | 8.683 | 8.799 | 927,641 | +0.15(+1.69%) |
Oct 07, 2011 | 8.772 | 8.838 | 8.634 | 8.652 | 1,623,463 | -0.11(-1.27%) |
Oct 06, 2011 | 8.555 | 8.772 | 8.555 | 8.763 | 1,878,306 | +0.16(+1.80%) |
Oct 05, 2011 | 8.506 | 8.652 | 8.386 | 8.608 | 1,349,162 | +0.10(+1.20%) |
Oct 04, 2011 | 8.311 | 8.515 | 8.124 | 8.506 | 1,888,859 | +0.16(+1.91%) |