Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 8.455 | 8.434 | 8.311 | 8.393 | 58,089 | -0.06(-0.73%) |
Dec 29, 2011 | 8.468 | 8.502 | 8.434 | 8.455 | 22,847 | +0.04(+0.49%) |
Dec 28, 2011 | 8.509 | 8.557 | 8.407 | 8.414 | 32,114 | -0.10(-1.20%) |
Dec 27, 2011 | 8.550 | 8.714 | 8.455 | 8.516 | 55,778 | -0.05(-0.56%) |
Dec 23, 2011 | 8.462 | 8.742 | 8.448 | 8.564 | 49,846 | +0.12(+1.46%) |
Dec 21, 2011 | 8.400 | 8.509 | 8.326 | 8.441 | 122,770 | +0.08(+0.90%) |
Dec 20, 2011 | 8.359 | 8.462 | 8.263 | 8.366 | 125,699 | +0.14(+1.66%) |
Dec 19, 2011 | 8.386 | 8.475 | 8.188 | 8.229 | 61,779 | -0.12(-1.47%) |
Dec 16, 2011 | 8.243 | 8.400 | 8.134 | 8.352 | 113,276 | +0.13(+1.58%) |
Dec 15, 2011 | 8.509 | 8.509 | 8.182 | 8.223 | 61,212 | -0.18(-2.19%) |
Dec 14, 2011 | 8.161 | 8.421 | 8.161 | 8.407 | 119,534 | +0.20(+2.50%) |
Dec 13, 2011 | 8.502 | 8.591 | 8.175 | 8.202 | 233,556 | -0.26(-3.07%) |
Dec 12, 2011 | 8.400 | 8.509 | 8.304 | 8.462 | 146,957 | -0.12(-1.43%) |
Dec 09, 2011 | 8.216 | 8.639 | 8.161 | 8.584 | 122,745 | +0.40(+4.84%) |
Dec 08, 2011 | 8.325 | 8.434 | 8.182 | 8.188 | 83,251 | -0.18(-2.20%) |
Dec 07, 2011 | 8.407 | 8.427 | 8.270 | 8.373 | 94,325 | -0.03(-0.41%) |
Dec 06, 2011 | 8.154 | 8.455 | 8.154 | 8.407 | 189,541 | +0.14(+1.65%) |
Dec 05, 2011 | 8.434 | 8.434 | 8.209 | 8.270 | 100,335 | -0.08(-0.90%) |
Dec 02, 2011 | 8.250 | 8.393 | 8.216 | 8.345 | 69,270 | +0.15(+1.83%) |
Dec 01, 2011 | 8.421 | 8.482 | 8.195 | 8.195 | 176,839 | -0.25(-2.99%) |
Nov 30, 2011 | 8.673 | 8.673 | 8.380 | 8.448 | 191,405 | -0.01(-0.08%) |
Nov 29, 2011 | 8.332 | 8.482 | 8.229 | 8.455 | 87,669 | +0.09(+1.06%) |
Nov 28, 2011 | 8.318 | 8.366 | 8.195 | 8.366 | 91,641 | +0.21(+2.60%) |
Nov 25, 2011 | 8.106 | 8.263 | 8.106 | 8.154 | 42,869 | +0.03(+0.42%) |
Nov 23, 2011 | 8.434 | 8.434 | 7.895 | 8.120 | 224,539 | -0.35(-4.11%) |
Nov 22, 2011 | 8.530 | 8.578 | 8.468 | 8.468 | 61,067 | -0.08(-0.88%) |
Nov 21, 2011 | 8.639 | 8.735 | 8.530 | 8.543 | 162,052 | -0.20(-2.27%) |
Nov 18, 2011 | 8.769 | 8.769 | 8.660 | 8.742 | 51,201 | -0.03(-0.31%) |
Nov 17, 2011 | 8.844 | 8.892 | 8.625 | 8.769 | 69,242 | +0.07(+0.79%) |
Nov 16, 2011 | 8.680 | 8.967 | 8.660 | 8.701 | 165,883 | -0.04(-0.47%) |
Nov 15, 2011 | 8.742 | 8.823 | 8.673 | 8.742 | 76,531 | +0.00(+0.00%) |
Nov 14, 2011 | 8.803 | 8.803 | 8.660 | 8.742 | 61,401 | -0.06(-0.70%) |
Nov 11, 2011 | 8.776 | 8.844 | 8.742 | 8.803 | 69,046 | +0.09(+1.02%) |
Nov 10, 2011 | 8.946 | 8.987 | 8.625 | 8.714 | 120,584 | -0.13(-1.47%) |
Nov 09, 2011 | 8.960 | 9.008 | 8.817 | 8.844 | 77,454 | -0.27(-3.00%) |
Nov 08, 2011 | 9.165 | 9.172 | 8.981 | 9.117 | 95,336 | -0.01(-0.07%) |
Nov 07, 2011 | 9.090 | 9.144 | 8.810 | 9.124 | 90,884 | +0.04(+0.45%) |
Nov 04, 2011 | 9.008 | 9.138 | 9.001 | 9.083 | 49,682 | -0.01(-0.15%) |
Nov 03, 2011 | 9.001 | 9.151 | 8.939 | 9.097 | 93,357 | +0.16(+1.76%) |
Nov 02, 2011 | 8.783 | 9.059 | 8.735 | 8.940 | 92,815 | +0.25(+2.91%) |
Nov 01, 2011 | 8.598 | 8.939 | 8.449 | 8.687 | 188,047 | -0.15(-1.69%) |
Oct 31, 2011 | 8.911 | 9.054 | 8.837 | 8.837 | 87,766 | -0.17(-1.89%) |
Oct 28, 2011 | 9.061 | 9.272 | 9.007 | 9.007 | 112,136 | -0.10(-1.05%) |
Oct 27, 2011 | 9.122 | 9.149 | 9.013 | 9.102 | 266,910 | +0.12(+1.29%) |
Oct 26, 2011 | 9.034 | 9.095 | 8.850 | 8.986 | 79,708 | +0.06(+0.69%) |
Oct 25, 2011 | 9.081 | 9.149 | 8.898 | 8.925 | 116,607 | -0.18(-2.02%) |
Oct 24, 2011 | 8.932 | 9.185 | 8.837 | 9.109 | 126,810 | +0.18(+2.06%) |
Oct 21, 2011 | 8.925 | 8.979 | 8.816 | 8.925 | 88,407 | +0.07(+0.77%) |
Oct 20, 2011 | 8.823 | 8.939 | 8.741 | 8.857 | 64,853 | +0.01(+0.08%) |
Oct 19, 2011 | 8.789 | 8.966 | 8.775 | 8.850 | 115,753 | -0.13(-1.44%) |
Oct 18, 2011 | 8.850 | 9.020 | 8.843 | 8.979 | 107,895 | +0.14(+1.62%) |
Oct 17, 2011 | 9.129 | 9.177 | 8.789 | 8.837 | 145,522 | -0.36(-3.92%) |
Oct 14, 2011 | 9.286 | 9.313 | 9.136 | 9.197 | 89,986 | -0.02(-0.22%) |
Oct 13, 2011 | 9.177 | 9.286 | 9.041 | 9.217 | 101,515 | +0.05(+0.52%) |
Oct 12, 2011 | 9.265 | 9.374 | 9.143 | 9.170 | 123,557 | -0.05(-0.52%) |
Oct 11, 2011 | 9.217 | 9.326 | 9.095 | 9.217 | 97,210 | -0.05(-0.59%) |
Oct 10, 2011 | 9.408 | 9.415 | 9.129 | 9.272 | 200,665 | -0.02(-0.22%) |
Oct 07, 2011 | 9.007 | 9.381 | 8.993 | 9.292 | 239,620 | +0.30(+3.33%) |
Oct 06, 2011 | 9.047 | 9.864 | 8.816 | 8.993 | 730,769 | -0.56(-5.84%) |
Oct 05, 2011 | 9.585 | 9.626 | 9.401 | 9.551 | 244,133 | +0.19(+2.03%) |
Oct 04, 2011 | 9.054 | 9.394 | 9.054 | 9.360 | 314,873 | +0.24(+2.61%) |