Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 9.047 | 9.195 | 9.044 | 9.190 | 628,378 | +0.18(+1.97%) |
Dec 29, 2011 | 9.043 | 9.065 | 8.939 | 9.013 | 883,835 | +0.06(+0.73%) |
Dec 28, 2011 | 8.840 | 9.004 | 8.719 | 8.948 | 512,309 | +0.12(+1.37%) |
Dec 27, 2011 | 8.662 | 8.861 | 8.662 | 8.827 | 336,247 | +0.13(+1.49%) |
Dec 23, 2011 | 8.792 | 8.805 | 8.658 | 8.697 | 175,731 | -0.04(-0.45%) |
Dec 21, 2011 | 8.710 | 8.762 | 8.632 | 8.736 | 255,657 | -0.02(-0.25%) |
Dec 20, 2011 | 8.766 | 8.796 | 8.693 | 8.758 | 519,878 | +0.06(+0.65%) |
Dec 19, 2011 | 8.710 | 8.762 | 8.610 | 8.701 | 338,956 | +0.04(+0.45%) |
Dec 16, 2011 | 8.606 | 8.662 | 8.567 | 8.662 | 592,721 | +0.12(+1.37%) |
Dec 15, 2011 | 8.610 | 8.688 | 8.502 | 8.546 | 424,340 | +0.00(+0.00%) |
Dec 14, 2011 | 8.455 | 8.586 | 8.394 | 8.546 | 439,984 | +0.06(+0.77%) |
Dec 13, 2011 | 8.654 | 8.701 | 8.437 | 8.481 | 364,171 | -0.14(-1.61%) |
Dec 12, 2011 | 8.649 | 8.658 | 8.610 | 8.619 | 435,103 | -0.09(-1.04%) |
Dec 09, 2011 | 8.602 | 8.758 | 8.602 | 8.710 | 410,121 | +0.14(+1.62%) |
Dec 08, 2011 | 8.684 | 8.719 | 8.567 | 8.571 | 356,278 | -0.15(-1.74%) |
Dec 07, 2011 | 8.580 | 8.732 | 8.546 | 8.723 | 357,563 | +0.14(+1.66%) |
Dec 06, 2011 | 8.597 | 8.675 | 8.571 | 8.580 | 484,055 | -0.00(-0.05%) |
Dec 05, 2011 | 8.571 | 8.714 | 8.537 | 8.584 | 451,921 | +0.11(+1.28%) |
Dec 02, 2011 | 8.459 | 8.502 | 8.411 | 8.476 | 338,279 | +0.04(+0.51%) |
Dec 01, 2011 | 8.446 | 8.476 | 8.351 | 8.433 | 395,224 | -0.01(-0.10%) |
Nov 30, 2011 | 8.303 | 8.481 | 8.221 | 8.442 | 2,073,986 | +0.19(+2.36%) |
Nov 29, 2011 | 8.299 | 8.308 | 8.147 | 8.247 | 490,587 | -0.01(-0.16%) |
Nov 28, 2011 | 8.221 | 8.260 | 8.160 | 8.260 | 498,273 | +0.19(+2.41%) |
Nov 25, 2011 | 7.961 | 8.147 | 7.961 | 8.065 | 195,050 | +0.09(+1.08%) |
Nov 23, 2011 | 8.078 | 8.104 | 7.922 | 7.979 | 356,944 | -0.13(-1.65%) |
Nov 22, 2011 | 8.143 | 8.199 | 8.074 | 8.113 | 278,023 | -0.01(-0.16%) |
Nov 21, 2011 | 8.130 | 8.178 | 8.048 | 8.126 | 692,935 | -0.13(-1.52%) |
Nov 18, 2011 | 8.108 | 8.251 | 8.057 | 8.251 | 605,691 | +0.10(+1.27%) |
Nov 17, 2011 | 8.070 | 8.160 | 8.044 | 8.147 | 572,801 | +0.03(+0.43%) |
Nov 16, 2011 | 8.057 | 8.178 | 8.018 | 8.113 | 672,160 | +0.05(+0.59%) |
Nov 15, 2011 | 8.035 | 8.087 | 8.009 | 8.065 | 530,926 | +0.03(+0.32%) |
Nov 14, 2011 | 7.983 | 8.057 | 7.961 | 8.039 | 516,381 | +0.05(+0.60%) |
Nov 11, 2011 | 7.875 | 8.018 | 7.875 | 7.992 | 575,309 | +0.13(+1.71%) |
Nov 10, 2011 | 7.866 | 7.866 | 7.788 | 7.858 | 553,429 | +0.05(+0.67%) |
Nov 09, 2011 | 7.775 | 7.862 | 7.726 | 7.806 | 601,076 | +0.00(+0.06%) |
Nov 08, 2011 | 7.797 | 7.832 | 7.767 | 7.801 | 544,037 | +0.04(+0.50%) |
Nov 07, 2011 | 7.745 | 7.791 | 7.680 | 7.762 | 339,645 | -0.02(-0.22%) |
Nov 04, 2011 | 7.793 | 7.797 | 7.615 | 7.780 | 343,172 | +0.09(+1.12%) |
Nov 03, 2011 | 7.671 | 7.710 | 7.511 | 7.693 | 333,677 | +0.12(+1.54%) |
Nov 02, 2011 | 7.481 | 7.598 | 7.455 | 7.576 | 235,622 | +0.16(+2.16%) |
Nov 01, 2011 | 7.485 | 7.598 | 7.403 | 7.416 | 628,156 | -0.15(-1.95%) |
Oct 31, 2011 | 7.749 | 7.810 | 7.464 | 7.563 | 1,247,967 | -0.24(-3.05%) |
Oct 28, 2011 | 7.801 | 7.823 | 7.741 | 7.801 | 336,895 | +0.00(+0.00%) |
Oct 27, 2011 | 7.697 | 7.832 | 7.676 | 7.801 | 1,014,526 | +0.12(+1.58%) |
Oct 26, 2011 | 7.693 | 7.693 | 7.606 | 7.680 | 351,725 | +0.10(+1.31%) |
Oct 25, 2011 | 7.684 | 7.684 | 7.550 | 7.581 | 343,532 | -0.10(-1.30%) |
Oct 24, 2011 | 7.633 | 7.680 | 7.572 | 7.680 | 704,886 | +0.08(+1.02%) |
Oct 21, 2011 | 7.598 | 7.646 | 7.524 | 7.602 | 785,770 | +0.03(+0.34%) |
Oct 20, 2011 | 7.568 | 7.598 | 7.516 | 7.576 | 800,725 | +0.01(+0.11%) |
Oct 19, 2011 | 7.529 | 7.572 | 7.494 | 7.568 | 2,543,632 | -0.14(-1.85%) |
Oct 18, 2011 | 7.845 | 7.896 | 7.680 | 7.710 | 790,106 | -0.24(-2.99%) |
Oct 17, 2011 | 8.113 | 8.113 | 7.849 | 7.948 | 695,501 | -0.16(-2.03%) |
Oct 14, 2011 | 8.121 | 8.121 | 8.026 | 8.113 | 217,419 | +0.05(+0.59%) |
Oct 13, 2011 | 7.983 | 8.083 | 7.918 | 8.065 | 187,649 | +0.06(+0.81%) |
Oct 12, 2011 | 8.018 | 8.083 | 7.974 | 8.000 | 336,936 | -0.00(-0.05%) |
Oct 11, 2011 | 7.896 | 8.005 | 7.896 | 8.005 | 156,768 | +0.07(+0.93%) |
Oct 10, 2011 | 7.888 | 7.957 | 7.810 | 7.931 | 215,986 | +0.15(+1.89%) |
Oct 07, 2011 | 7.935 | 7.966 | 7.754 | 7.784 | 282,231 | -0.11(-1.37%) |
Oct 06, 2011 | 7.771 | 7.896 | 7.684 | 7.892 | 219,904 | +0.11(+1.45%) |
Oct 05, 2011 | 7.853 | 7.853 | 7.563 | 7.780 | 231,497 | -0.06(-0.83%) |
Oct 04, 2011 | 7.330 | 7.892 | 7.269 | 7.845 | 463,985 | +0.48(+6.46%) |