Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 8.881 | 8.887 | 8.845 | 8.861 | 21,629 | +0.03(+0.30%) |
Dec 29, 2011 | 8.828 | 8.865 | 8.737 | 8.835 | 28,791 | +0.01(+0.07%) |
Dec 28, 2011 | 8.881 | 8.881 | 8.822 | 8.828 | 27,250 | +0.01(+0.07%) |
Dec 27, 2011 | 8.828 | 8.887 | 8.789 | 8.822 | 41,705 | +0.00(+0.00%) |
Dec 23, 2011 | 8.894 | 8.894 | 8.822 | 8.822 | 26,489 | +0.04(+0.45%) |
Dec 21, 2011 | 8.848 | 8.972 | 8.776 | 8.782 | 83,535 | -0.09(-1.03%) |
Dec 20, 2011 | 8.822 | 8.874 | 8.802 | 8.874 | 96,948 | +0.05(+0.59%) |
Dec 19, 2011 | 8.848 | 8.848 | 8.796 | 8.822 | 55,676 | -0.01(-0.15%) |
Dec 16, 2011 | 8.907 | 8.926 | 8.835 | 8.835 | 40,287 | -0.03(-0.37%) |
Dec 15, 2011 | 8.822 | 8.900 | 8.822 | 8.867 | 32,523 | +0.06(+0.67%) |
Dec 14, 2011 | 8.848 | 8.881 | 8.802 | 8.809 | 26,136 | +0.01(+0.07%) |
Dec 13, 2011 | 8.835 | 8.887 | 8.782 | 8.802 | 58,686 | +0.00(+0.02%) |
Dec 12, 2011 | 8.736 | 8.807 | 8.703 | 8.800 | 23,177 | +0.10(+1.12%) |
Dec 09, 2011 | 8.755 | 8.761 | 8.670 | 8.703 | 27,590 | -0.06(-0.67%) |
Dec 08, 2011 | 8.879 | 8.879 | 8.761 | 8.761 | 30,101 | -0.12(-1.32%) |
Dec 07, 2011 | 8.931 | 8.931 | 8.828 | 8.879 | 28,359 | -0.01(-0.15%) |
Dec 06, 2011 | 8.735 | 8.970 | 8.722 | 8.892 | 85,223 | +0.16(+1.79%) |
Dec 05, 2011 | 8.761 | 8.761 | 8.736 | 8.736 | 15,782 | -0.01(-0.15%) |
Dec 02, 2011 | 8.774 | 8.774 | 8.709 | 8.748 | 26,849 | -0.03(-0.30%) |
Dec 01, 2011 | 8.781 | 8.794 | 8.735 | 8.774 | 11,280 | +0.04(+0.45%) |
Nov 30, 2011 | 8.774 | 8.774 | 8.716 | 8.735 | 52,038 | -0.04(-0.45%) |
Nov 29, 2011 | 8.748 | 8.787 | 8.748 | 8.774 | 28,272 | -0.01(-0.15%) |
Nov 28, 2011 | 8.755 | 8.787 | 8.716 | 8.787 | 21,062 | +0.08(+0.90%) |
Nov 25, 2011 | 8.644 | 8.722 | 8.644 | 8.709 | 27,937 | -0.01(-0.15%) |
Nov 23, 2011 | 8.709 | 8.735 | 8.683 | 8.722 | 13,866 | -0.03(-0.37%) |
Nov 22, 2011 | 8.787 | 8.813 | 8.722 | 8.755 | 10,174 | -0.04(-0.44%) |
Nov 21, 2011 | 8.664 | 8.813 | 8.638 | 8.794 | 59,965 | +0.10(+1.12%) |
Nov 18, 2011 | 8.709 | 8.716 | 8.677 | 8.696 | 22,375 | -0.01(-0.15%) |
Nov 17, 2011 | 8.755 | 8.761 | 8.690 | 8.709 | 34,206 | +0.02(+0.22%) |
Nov 16, 2011 | 8.716 | 8.846 | 8.690 | 8.690 | 22,080 | +0.02(+0.23%) |
Nov 15, 2011 | 8.755 | 8.787 | 8.644 | 8.670 | 35,786 | -0.05(-0.52%) |
Nov 14, 2011 | 8.755 | 8.853 | 8.657 | 8.716 | 51,808 | -0.01(-0.15%) |
Nov 11, 2011 | 8.644 | 8.787 | 8.644 | 8.729 | 34,203 | +0.05(+0.60%) |
Nov 10, 2011 | 8.683 | 8.703 | 8.612 | 8.677 | 17,290 | -0.02(-0.20%) |
Nov 09, 2011 | 8.772 | 8.772 | 8.688 | 8.694 | 19,596 | -0.03(-0.38%) |
Nov 08, 2011 | 8.669 | 8.766 | 8.662 | 8.727 | 43,562 | +0.06(+0.75%) |
Nov 07, 2011 | 8.584 | 8.675 | 8.561 | 8.662 | 26,902 | +0.10(+1.14%) |
Nov 04, 2011 | 8.610 | 8.675 | 8.565 | 8.565 | 36,409 | -0.07(-0.83%) |
Nov 03, 2011 | 8.546 | 8.688 | 8.546 | 8.636 | 37,581 | +0.04(+0.45%) |
Nov 02, 2011 | 8.656 | 8.656 | 8.552 | 8.597 | 26,011 | +0.00(+0.00%) |
Nov 01, 2011 | 8.584 | 8.623 | 8.552 | 8.597 | 14,181 | +0.06(+0.76%) |
Oct 31, 2011 | 8.513 | 8.571 | 8.513 | 8.533 | 8,089 | -0.03(-0.38%) |
Oct 28, 2011 | 8.546 | 8.584 | 8.540 | 8.565 | 11,268 | +0.01(+0.15%) |
Oct 27, 2011 | 8.494 | 8.559 | 8.487 | 8.552 | 29,433 | +0.05(+0.53%) |
Oct 26, 2011 | 8.403 | 8.523 | 8.390 | 8.507 | 29,732 | +0.08(+1.00%) |
Oct 25, 2011 | 8.383 | 8.429 | 8.354 | 8.422 | 15,315 | +0.02(+0.23%) |
Oct 24, 2011 | 8.546 | 8.552 | 8.390 | 8.403 | 30,069 | -0.10(-1.22%) |
Oct 21, 2011 | 8.474 | 8.520 | 8.461 | 8.507 | 22,524 | +0.05(+0.54%) |
Oct 20, 2011 | 8.422 | 8.474 | 8.422 | 8.461 | 30,510 | +0.06(+0.69%) |
Oct 19, 2011 | 8.319 | 8.422 | 8.319 | 8.403 | 39,895 | +0.09(+1.09%) |
Oct 18, 2011 | 8.306 | 8.377 | 8.299 | 8.312 | 28,438 | -0.03(-0.39%) |
Oct 17, 2011 | 8.351 | 8.351 | 8.280 | 8.345 | 49,033 | -0.03(-0.31%) |
Oct 14, 2011 | 8.338 | 8.370 | 8.299 | 8.370 | 28,656 | +0.03(+0.31%) |
Oct 13, 2011 | 8.299 | 8.345 | 8.293 | 8.345 | 28,549 | +0.04(+0.47%) |
Oct 12, 2011 | 8.364 | 8.364 | 8.286 | 8.306 | 53,819 | -0.06(-0.68%) |
Oct 11, 2011 | 8.330 | 8.362 | 8.311 | 8.362 | 48,424 | -0.02(-0.23%) |
Oct 10, 2011 | 8.330 | 8.395 | 8.298 | 8.382 | 22,505 | +0.09(+1.09%) |
Oct 07, 2011 | 8.227 | 8.291 | 8.201 | 8.291 | 38,174 | +0.01(+0.16%) |
Oct 06, 2011 | 8.298 | 8.349 | 8.253 | 8.278 | 15,883 | -0.05(-0.54%) |
Oct 05, 2011 | 8.259 | 8.349 | 8.259 | 8.324 | 16,212 | +0.04(+0.47%) |
Oct 04, 2011 | 8.440 | 8.440 | 8.259 | 8.285 | 46,332 | -0.14(-1.69%) |