Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 8.250 | 8.620 | 8.245 | 8.410 | 1,876,229 | +0.15(+1.82%) |
Dec 29, 2011 | 8.220 | 8.350 | 8.140 | 8.260 | 560,818 | +0.03(+0.36%) |
Dec 28, 2011 | 8.350 | 8.400 | 8.160 | 8.230 | 911,288 | -0.10(-1.20%) |
Dec 27, 2011 | 8.560 | 8.680 | 8.290 | 8.330 | 580,477 | -0.29(-3.36%) |
Dec 23, 2011 | 8.590 | 8.750 | 8.570 | 8.620 | 715,135 | +0.05(+0.58%) |
Dec 21, 2011 | 8.180 | 8.610 | 8.080 | 8.570 | 1,005,493 | +0.33(+4.00%) |
Dec 20, 2011 | 8.040 | 8.530 | 8.030 | 8.240 | 2,914,412 | +0.45(+5.78%) |
Dec 19, 2011 | 7.850 | 7.950 | 7.750 | 7.790 | 844,818 | -0.03(-0.38%) |
Dec 16, 2011 | 7.930 | 8.100 | 7.740 | 7.820 | 1,163,321 | -0.06(-0.76%) |
Dec 15, 2011 | 7.800 | 7.960 | 7.660 | 7.880 | 795,138 | +0.18(+2.34%) |
Dec 14, 2011 | 7.790 | 7.820 | 7.570 | 7.700 | 1,330,847 | -0.19(-2.41%) |
Dec 13, 2011 | 8.000 | 8.039 | 7.760 | 7.890 | 1,494,524 | -0.08(-1.00%) |
Dec 12, 2011 | 8.130 | 8.170 | 7.910 | 7.970 | 1,126,136 | -0.32(-3.86%) |
Dec 09, 2011 | 8.190 | 8.400 | 8.050 | 8.290 | 844,525 | +0.13(+1.59%) |
Dec 08, 2011 | 8.310 | 8.350 | 7.925 | 8.160 | 1,178,818 | -0.31(-3.66%) |
Dec 07, 2011 | 8.330 | 8.500 | 8.190 | 8.470 | 1,320,653 | +0.09(+1.07%) |
Dec 06, 2011 | 8.390 | 8.490 | 8.230 | 8.380 | 1,905,356 | -0.05(-0.59%) |
Dec 05, 2011 | 8.140 | 8.490 | 8.091 | 8.430 | 2,922,922 | +0.44(+5.51%) |
Dec 02, 2011 | 7.860 | 8.120 | 7.790 | 7.990 | 2,436,916 | +0.16(+2.04%) |
Dec 01, 2011 | 7.780 | 7.880 | 7.740 | 7.830 | 1,167,863 | -0.03(-0.38%) |
Nov 30, 2011 | 7.740 | 7.900 | 7.560 | 7.860 | 3,600,417 | +0.43(+5.79%) |
Nov 29, 2011 | 7.580 | 7.580 | 7.320 | 7.430 | 2,189,958 | -0.11(-1.46%) |
Nov 28, 2011 | 7.700 | 7.750 | 7.510 | 7.540 | 1,630,065 | +0.05(+0.67%) |
Nov 25, 2011 | 7.500 | 7.600 | 7.440 | 7.490 | 718,279 | +0.01(+0.13%) |
Nov 23, 2011 | 7.520 | 7.600 | 7.400 | 7.480 | 3,445,335 | -0.15(-1.97%) |
Nov 22, 2011 | 7.630 | 7.800 | 7.550 | 7.630 | 2,545,848 | -0.07(-0.91%) |
Nov 21, 2011 | 7.740 | 7.820 | 7.420 | 7.700 | 4,107,717 | -0.21(-2.65%) |
Nov 18, 2011 | 7.590 | 8.170 | 7.560 | 7.910 | 35,508,580 | -0.07(-0.88%) |
Nov 17, 2011 | 8.340 | 8.340 | 7.970 | 7.980 | 1,497,036 | -0.52(-6.12%) |
Nov 16, 2011 | 8.420 | 8.660 | 8.260 | 8.500 | 2,435,596 | -0.70(-7.61%) |
Nov 15, 2011 | 9.270 | 9.420 | 8.950 | 9.200 | 1,191,474 | -0.10(-1.08%) |
Nov 14, 2011 | 9.400 | 9.500 | 9.130 | 9.300 | 636,271 | -0.20(-2.11%) |
Nov 11, 2011 | 9.820 | 9.950 | 9.450 | 9.500 | 763,732 | -0.17(-1.76%) |
Nov 10, 2011 | 9.890 | 9.900 | 9.560 | 9.670 | 246,806 | -0.05(-0.51%) |
Nov 09, 2011 | 10.02 | 10.11 | 9.650 | 9.720 | 615,358 | -0.68(-6.54%) |
Nov 08, 2011 | 10.43 | 10.53 | 10.17 | 10.40 | 932,303 | +0.04(+0.39%) |
Nov 07, 2011 | 10.17 | 10.52 | 9.960 | 10.36 | 255,774 | +0.22(+2.17%) |
Nov 04, 2011 | 10.28 | 10.39 | 9.830 | 10.14 | 315,799 | -0.25(-2.41%) |
Nov 03, 2011 | 10.23 | 10.44 | 10.01 | 10.39 | 186,695 | +0.32(+3.18%) |
Nov 02, 2011 | 9.680 | 10.24 | 9.680 | 10.07 | 413,527 | +0.11(+1.10%) |
Nov 01, 2011 | 10.30 | 10.57 | 9.920 | 9.960 | 992,612 | -0.95(-8.71%) |
Oct 31, 2011 | 11.22 | 11.26 | 10.87 | 10.91 | 397,260 | -0.48(-4.21%) |
Oct 28, 2011 | 11.28 | 11.44 | 11.09 | 11.39 | 233,191 | +0.11(+0.98%) |
Oct 27, 2011 | 11.11 | 11.40 | 10.97 | 11.28 | 349,865 | +0.56(+5.22%) |
Oct 26, 2011 | 10.63 | 10.79 | 10.46 | 10.72 | 236,240 | +0.28(+2.68%) |
Oct 25, 2011 | 10.81 | 10.81 | 10.43 | 10.44 | 214,170 | -0.37(-3.42%) |
Oct 24, 2011 | 10.58 | 10.87 | 10.54 | 10.81 | 809,310 | +0.28(+2.66%) |
Oct 21, 2011 | 10.14 | 10.63 | 10.07 | 10.53 | 518,840 | +0.53(+5.30%) |
Oct 20, 2011 | 9.990 | 10.12 | 9.680 | 10.00 | 400,121 | +0.02(+0.20%) |
Oct 19, 2011 | 10.26 | 10.45 | 9.860 | 9.980 | 490,263 | -0.30(-2.92%) |
Oct 18, 2011 | 9.870 | 10.28 | 9.800 | 10.28 | 476,947 | +0.43(+4.37%) |
Oct 17, 2011 | 10.40 | 10.45 | 9.790 | 9.850 | 348,673 | -0.50(-4.83%) |
Oct 14, 2011 | 10.62 | 10.73 | 10.11 | 10.35 | 413,237 | -0.08(-0.77%) |
Oct 13, 2011 | 10.46 | 10.51 | 10.02 | 10.43 | 308,811 | -0.21(-1.97%) |
Oct 12, 2011 | 10.08 | 10.72 | 10.03 | 10.64 | 488,476 | +0.65(+6.51%) |
Oct 11, 2011 | 9.870 | 10.15 | 9.790 | 9.990 | 529,025 | -0.01(-0.10%) |
Oct 10, 2011 | 9.800 | 10.28 | 9.780 | 10.00 | 711,287 | +0.34(+3.52%) |
Oct 07, 2011 | 9.710 | 9.790 | 9.450 | 9.660 | 536,123 | +0.04(+0.42%) |
Oct 06, 2011 | 9.430 | 9.650 | 9.410 | 9.620 | 715,625 | -0.03(-0.31%) |
Oct 05, 2011 | 9.030 | 9.690 | 8.850 | 9.650 | 746,265 | +0.62(+6.87%) |
Oct 04, 2011 | 8.370 | 9.060 | 8.000 | 9.030 | 934,035 | +0.51(+5.99%) |