Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 8.303 | 8.401 | 8.291 | 8.389 | 18,523 | +0.09(+1.11%) |
Dec 29, 2011 | 8.274 | 8.418 | 8.240 | 8.297 | 24,093 | -0.01(-0.07%) |
Dec 28, 2011 | 8.389 | 8.458 | 8.274 | 8.303 | 27,466 | -0.09(-1.03%) |
Dec 27, 2011 | 8.263 | 8.521 | 8.263 | 8.389 | 17,351 | +0.10(+1.25%) |
Dec 23, 2011 | 8.009 | 8.349 | 7.917 | 8.286 | 72,850 | +0.29(+3.60%) |
Dec 21, 2011 | 8.044 | 8.061 | 7.854 | 7.998 | 31,671 | -0.03(-0.43%) |
Dec 20, 2011 | 7.969 | 8.092 | 7.940 | 8.032 | 15,517 | +0.13(+1.68%) |
Dec 19, 2011 | 7.871 | 7.981 | 7.842 | 7.900 | 23,824 | +0.03(+0.40%) |
Dec 16, 2011 | 7.554 | 7.923 | 7.526 | 7.868 | 60,657 | +0.31(+4.15%) |
Dec 15, 2011 | 7.854 | 7.981 | 6.673 | 7.554 | 173,819 | -0.24(-3.03%) |
Dec 14, 2011 | 7.917 | 8.024 | 7.773 | 7.790 | 60,882 | -0.19(-2.38%) |
Dec 13, 2011 | 8.096 | 8.176 | 7.969 | 7.981 | 36,679 | -0.12(-1.53%) |
Dec 12, 2011 | 8.084 | 8.171 | 8.084 | 8.104 | 8,685 | -0.02(-0.25%) |
Dec 09, 2011 | 8.113 | 8.194 | 8.107 | 8.124 | 29,753 | -0.01(-0.14%) |
Dec 08, 2011 | 8.090 | 8.279 | 8.073 | 8.136 | 13,768 | +0.02(+0.28%) |
Dec 07, 2011 | 8.044 | 8.165 | 8.038 | 8.113 | 13,374 | +0.02(+0.28%) |
Dec 06, 2011 | 8.084 | 8.205 | 8.044 | 8.090 | 24,036 | -0.02(-0.28%) |
Dec 05, 2011 | 8.286 | 8.286 | 8.061 | 8.113 | 48,480 | -0.08(-0.98%) |
Dec 02, 2011 | 8.245 | 8.263 | 8.124 | 8.194 | 11,724 | +0.02(+0.21%) |
Dec 01, 2011 | 8.078 | 8.280 | 8.073 | 8.176 | 64,017 | +0.09(+1.07%) |
Nov 30, 2011 | 8.136 | 8.234 | 8.061 | 8.090 | 61,301 | -0.06(-0.78%) |
Nov 29, 2011 | 8.389 | 8.395 | 8.153 | 8.153 | 40,594 | -0.15(-1.80%) |
Nov 28, 2011 | 8.631 | 8.786 | 8.211 | 8.303 | 54,297 | -0.10(-1.17%) |
Nov 25, 2011 | 8.343 | 8.424 | 8.343 | 8.401 | 16,377 | +0.11(+1.32%) |
Nov 23, 2011 | 8.401 | 8.402 | 8.245 | 8.291 | 13,714 | -0.07(-0.89%) |
Nov 22, 2011 | 8.338 | 8.392 | 8.205 | 8.366 | 21,021 | +0.05(+0.55%) |
Nov 21, 2011 | 8.291 | 8.412 | 8.263 | 8.320 | 24,055 | -0.10(-1.16%) |
Nov 18, 2011 | 8.447 | 8.470 | 8.349 | 8.418 | 24,823 | -0.05(-0.54%) |
Nov 17, 2011 | 8.648 | 8.666 | 8.453 | 8.464 | 49,142 | -0.17(-2.00%) |
Nov 16, 2011 | 8.637 | 8.781 | 8.637 | 8.637 | 21,775 | -0.14(-1.57%) |
Nov 15, 2011 | 8.735 | 8.787 | 8.683 | 8.775 | 7,714 | -0.05(-0.52%) |
Nov 14, 2011 | 8.677 | 8.850 | 8.677 | 8.821 | 20,276 | +0.15(+1.73%) |
Nov 11, 2011 | 8.746 | 8.815 | 8.666 | 8.671 | 22,711 | -0.01(-0.07%) |
Nov 10, 2011 | 8.861 | 8.867 | 8.648 | 8.677 | 21,868 | -0.09(-0.99%) |
Nov 09, 2011 | 8.781 | 8.902 | 8.752 | 8.764 | 31,160 | -0.07(-0.85%) |
Nov 08, 2011 | 8.936 | 9.057 | 8.838 | 8.838 | 40,153 | -0.15(-1.70%) |
Nov 07, 2011 | 8.935 | 9.138 | 8.822 | 8.991 | 34,241 | +0.08(+0.89%) |
Nov 04, 2011 | 8.682 | 8.952 | 8.675 | 8.912 | 25,657 | +0.21(+2.46%) |
Nov 03, 2011 | 8.607 | 8.737 | 8.607 | 8.698 | 31,071 | +0.09(+1.05%) |
Nov 02, 2011 | 8.376 | 8.670 | 8.365 | 8.607 | 77,607 | +0.29(+3.46%) |
Nov 01, 2011 | 8.568 | 8.591 | 8.320 | 8.320 | 52,388 | -0.34(-3.91%) |
Oct 31, 2011 | 8.404 | 8.743 | 8.404 | 8.658 | 70,885 | +0.15(+1.80%) |
Oct 28, 2011 | 8.421 | 8.596 | 8.404 | 8.505 | 28,208 | +0.10(+1.24%) |
Oct 27, 2011 | 8.421 | 8.421 | 8.371 | 8.401 | 16,454 | +0.06(+0.70%) |
Oct 26, 2011 | 8.320 | 8.489 | 8.280 | 8.342 | 39,474 | +0.09(+1.09%) |
Oct 25, 2011 | 8.252 | 8.309 | 8.179 | 8.252 | 35,182 | +0.03(+0.41%) |
Oct 24, 2011 | 8.263 | 8.269 | 8.162 | 8.218 | 22,786 | -0.04(-0.48%) |
Oct 21, 2011 | 8.309 | 8.337 | 8.179 | 8.258 | 24,618 | +0.01(+0.14%) |
Oct 20, 2011 | 8.348 | 8.348 | 8.201 | 8.246 | 22,676 | +0.02(+0.27%) |
Oct 19, 2011 | 8.151 | 8.303 | 8.122 | 8.224 | 26,742 | +0.11(+1.39%) |
Oct 18, 2011 | 8.072 | 8.173 | 7.981 | 8.111 | 56,746 | -0.03(-0.35%) |
Oct 17, 2011 | 8.139 | 8.190 | 8.010 | 8.140 | 61,377 | -0.04(-0.48%) |
Oct 14, 2011 | 8.207 | 8.218 | 8.060 | 8.179 | 30,560 | -0.01(-0.07%) |
Oct 13, 2011 | 8.089 | 8.241 | 8.089 | 8.184 | 21,249 | +0.04(+0.48%) |
Oct 12, 2011 | 8.089 | 8.145 | 7.987 | 8.145 | 40,364 | +0.12(+1.48%) |
Oct 11, 2011 | 7.897 | 8.105 | 7.807 | 8.026 | 61,889 | +0.00(+0.00%) |
Oct 10, 2011 | 8.263 | 8.345 | 7.908 | 8.026 | 70,310 | -0.14(-1.66%) |
Oct 07, 2011 | 8.179 | 8.269 | 8.162 | 8.162 | 30,199 | -0.02(-0.28%) |
Oct 06, 2011 | 7.970 | 8.263 | 7.970 | 8.184 | 55,609 | +0.23(+2.91%) |
Oct 05, 2011 | 7.434 | 8.055 | 7.389 | 7.953 | 65,773 | +0.49(+6.58%) |
Oct 04, 2011 | 7.587 | 7.587 | 6.915 | 7.462 | 301,394 | -0.12(-1.64%) |