Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 8.579 | 8.634 | 8.396 | 8.423 | 74,633 | -0.18(-2.13%) |
Dec 29, 2011 | 8.515 | 8.652 | 8.515 | 8.606 | 76,755 | +0.13(+1.51%) |
Dec 28, 2011 | 8.817 | 8.844 | 8.432 | 8.478 | 113,759 | -0.39(-4.39%) |
Dec 27, 2011 | 8.666 | 8.967 | 8.621 | 8.867 | 51,585 | +0.15(+1.67%) |
Dec 23, 2011 | 8.703 | 8.794 | 8.666 | 8.721 | 56,101 | +0.08(+0.95%) |
Dec 21, 2011 | 8.292 | 8.648 | 8.092 | 8.639 | 123,156 | +0.26(+3.16%) |
Dec 20, 2011 | 8.119 | 8.420 | 8.110 | 8.374 | 192,759 | +0.50(+6.37%) |
Dec 19, 2011 | 8.338 | 8.393 | 7.845 | 7.873 | 135,621 | -0.39(-4.75%) |
Dec 16, 2011 | 8.210 | 8.402 | 8.073 | 8.265 | 376,884 | +0.15(+1.80%) |
Dec 15, 2011 | 8.037 | 8.201 | 7.918 | 8.119 | 124,217 | +0.24(+3.01%) |
Dec 14, 2011 | 7.736 | 7.891 | 7.681 | 7.882 | 131,730 | +0.05(+0.70%) |
Dec 13, 2011 | 8.165 | 8.256 | 7.754 | 7.827 | 95,195 | -0.22(-2.72%) |
Dec 12, 2011 | 8.028 | 8.082 | 7.873 | 8.046 | 95,884 | -0.14(-1.67%) |
Dec 09, 2011 | 7.818 | 8.265 | 7.763 | 8.183 | 123,090 | +0.40(+5.16%) |
Dec 08, 2011 | 8.155 | 8.155 | 7.754 | 7.781 | 118,853 | -0.48(-5.85%) |
Dec 07, 2011 | 8.046 | 8.329 | 7.937 | 8.265 | 122,115 | +0.11(+1.34%) |
Dec 06, 2011 | 8.037 | 8.238 | 7.927 | 8.155 | 118,702 | +0.09(+1.13%) |
Dec 05, 2011 | 8.283 | 8.283 | 7.937 | 8.064 | 161,719 | -0.02(-0.23%) |
Dec 02, 2011 | 8.055 | 8.174 | 7.955 | 8.082 | 133,598 | +0.20(+2.55%) |
Dec 01, 2011 | 7.745 | 8.064 | 7.672 | 7.882 | 722,414 | +0.12(+1.53%) |
Nov 30, 2011 | 7.708 | 7.870 | 7.663 | 7.763 | 310,666 | +0.48(+6.64%) |
Nov 29, 2011 | 7.453 | 7.480 | 7.179 | 7.280 | 105,050 | -0.16(-2.09%) |
Nov 28, 2011 | 7.362 | 7.543 | 7.316 | 7.435 | 192,023 | +0.43(+6.12%) |
Nov 25, 2011 | 7.015 | 7.197 | 6.979 | 7.006 | 78,374 | -0.07(-1.03%) |
Nov 23, 2011 | 7.189 | 7.207 | 7.006 | 7.079 | 139,614 | -0.22(-3.00%) |
Nov 22, 2011 | 7.417 | 7.480 | 7.243 | 7.298 | 68,696 | -0.10(-1.36%) |
Nov 21, 2011 | 7.490 | 7.572 | 7.334 | 7.398 | 109,550 | -0.31(-4.02%) |
Nov 18, 2011 | 7.791 | 7.791 | 7.590 | 7.708 | 137,075 | -0.06(-0.82%) |
Nov 17, 2011 | 7.909 | 8.028 | 7.708 | 7.772 | 111,362 | -0.13(-1.62%) |
Nov 16, 2011 | 8.110 | 8.292 | 7.873 | 7.900 | 113,011 | -0.36(-4.42%) |
Nov 15, 2011 | 7.946 | 8.347 | 7.946 | 8.265 | 115,967 | +0.22(+2.72%) |
Nov 14, 2011 | 8.192 | 8.265 | 7.955 | 8.046 | 96,361 | -0.22(-2.65%) |
Nov 11, 2011 | 8.201 | 8.338 | 8.183 | 8.265 | 122,835 | +0.21(+2.60%) |
Nov 10, 2011 | 8.055 | 8.256 | 7.982 | 8.055 | 110,993 | +0.17(+2.20%) |
Nov 09, 2011 | 8.292 | 8.292 | 7.854 | 7.882 | 157,248 | -0.74(-8.57%) |
Nov 08, 2011 | 8.675 | 8.739 | 8.374 | 8.621 | 128,453 | +0.04(+0.43%) |
Nov 07, 2011 | 8.384 | 8.703 | 8.301 | 8.584 | 335,410 | +0.18(+2.17%) |
Nov 04, 2011 | 8.657 | 8.666 | 8.374 | 8.402 | 140,999 | -0.40(-4.56%) |
Nov 03, 2011 | 8.657 | 8.867 | 8.311 | 8.803 | 224,896 | +0.32(+3.76%) |
Nov 02, 2011 | 8.082 | 8.484 | 8.064 | 8.484 | 214,722 | +0.46(+5.68%) |
Nov 01, 2011 | 8.073 | 8.256 | 7.845 | 8.028 | 246,377 | -0.44(-5.17%) |
Oct 31, 2011 | 8.821 | 8.931 | 8.447 | 8.466 | 174,914 | -0.57(-6.36%) |
Oct 28, 2011 | 8.858 | 9.132 | 8.666 | 9.040 | 179,930 | +0.10(+1.12%) |
Oct 27, 2011 | 9.031 | 9.195 | 8.602 | 8.940 | 376,269 | +0.34(+3.92%) |
Oct 26, 2011 | 8.037 | 9.214 | 8.037 | 8.602 | 325,710 | -0.19(-2.18%) |
Oct 25, 2011 | 9.159 | 9.177 | 8.739 | 8.794 | 138,407 | -0.50(-5.40%) |
Oct 24, 2011 | 8.995 | 9.351 | 8.995 | 9.296 | 170,287 | +0.32(+3.56%) |
Oct 21, 2011 | 8.958 | 9.040 | 8.730 | 8.976 | 132,918 | +0.21(+2.39%) |
Oct 20, 2011 | 8.949 | 8.958 | 8.402 | 8.767 | 105,707 | -0.08(-0.93%) |
Oct 19, 2011 | 9.241 | 9.341 | 8.803 | 8.849 | 134,747 | -0.45(-4.81%) |
Oct 18, 2011 | 8.666 | 9.369 | 8.530 | 9.296 | 141,058 | +0.67(+7.72%) |
Oct 17, 2011 | 9.059 | 9.177 | 8.593 | 8.630 | 133,119 | -0.57(-6.24%) |
Oct 14, 2011 | 8.976 | 9.214 | 8.922 | 9.205 | 95,469 | +0.35(+3.91%) |
Oct 13, 2011 | 8.821 | 8.967 | 8.685 | 8.858 | 77,749 | +0.00(+0.00%) |
Oct 12, 2011 | 8.630 | 8.967 | 8.621 | 8.858 | 150,361 | +0.32(+3.74%) |
Oct 11, 2011 | 8.247 | 8.612 | 8.146 | 8.539 | 125,226 | +0.22(+2.63%) |
Oct 10, 2011 | 7.964 | 8.329 | 7.964 | 8.320 | 154,220 | +0.54(+6.92%) |
Oct 07, 2011 | 8.174 | 8.174 | 7.708 | 7.781 | 150,620 | -0.40(-4.91%) |
Oct 06, 2011 | 8.055 | 8.201 | 8.000 | 8.183 | 131,780 | +0.27(+3.46%) |
Oct 05, 2011 | 7.800 | 8.010 | 7.663 | 7.909 | 181,139 | +0.05(+0.70%) |
Oct 04, 2011 | 6.605 | 7.918 | 6.513 | 7.854 | 310,412 | +1.10(+16.35%) |