Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 8.380 | 8.380 | 8.300 | 8.310 | 669,717 | -0.07(-0.84%) |
Dec 29, 2011 | 8.420 | 8.460 | 8.320 | 8.380 | 689,285 | -0.02(-0.24%) |
Dec 28, 2011 | 8.640 | 8.670 | 8.360 | 8.400 | 671,568 | -0.25(-2.89%) |
Dec 27, 2011 | 8.640 | 8.700 | 8.420 | 8.650 | 683,843 | +0.00(+0.00%) |
Dec 23, 2011 | 8.360 | 8.670 | 8.355 | 8.650 | 759,256 | +0.35(+4.22%) |
Dec 21, 2011 | 8.210 | 8.310 | 8.145 | 8.300 | 797,014 | +0.06(+0.73%) |
Dec 20, 2011 | 8.300 | 8.330 | 8.130 | 8.240 | 1,387,220 | +0.13(+1.60%) |
Dec 19, 2011 | 8.330 | 8.400 | 8.100 | 8.110 | 867,750 | -0.19(-2.29%) |
Dec 16, 2011 | 8.300 | 8.320 | 8.140 | 8.300 | 1,523,143 | +0.07(+0.85%) |
Dec 15, 2011 | 8.200 | 8.300 | 8.100 | 8.230 | 730,803 | +0.13(+1.60%) |
Dec 14, 2011 | 8.260 | 8.300 | 8.050 | 8.100 | 1,562,656 | -0.27(-3.23%) |
Dec 13, 2011 | 8.560 | 8.570 | 8.340 | 8.370 | 1,292,736 | -0.12(-1.41%) |
Dec 12, 2011 | 8.500 | 8.570 | 8.260 | 8.490 | 1,148,898 | -0.08(-0.93%) |
Dec 09, 2011 | 8.360 | 8.650 | 8.330 | 8.570 | 710,083 | +0.25(+3.00%) |
Dec 08, 2011 | 8.610 | 8.740 | 8.300 | 8.320 | 911,382 | -0.38(-4.37%) |
Dec 07, 2011 | 8.680 | 8.750 | 8.410 | 8.700 | 1,201,132 | +0.01(+0.12%) |
Dec 06, 2011 | 8.900 | 8.970 | 8.660 | 8.690 | 975,439 | -0.17(-1.92%) |
Dec 05, 2011 | 8.990 | 9.290 | 8.800 | 8.860 | 1,622,199 | +0.04(+0.45%) |
Dec 02, 2011 | 8.810 | 9.070 | 8.770 | 8.820 | 740,934 | +0.16(+1.85%) |
Dec 01, 2011 | 8.640 | 8.880 | 8.620 | 8.660 | 1,137,452 | +0.02(+0.23%) |
Nov 30, 2011 | 8.720 | 8.970 | 8.610 | 8.640 | 1,986,986 | +0.34(+4.10%) |
Nov 29, 2011 | 8.560 | 8.680 | 8.280 | 8.300 | 769,691 | -0.22(-2.58%) |
Nov 28, 2011 | 8.360 | 8.600 | 8.330 | 8.520 | 910,646 | +0.44(+5.45%) |
Nov 25, 2011 | 8.190 | 8.370 | 8.060 | 8.080 | 596,246 | -0.17(-2.06%) |
Nov 23, 2011 | 8.460 | 8.540 | 8.250 | 8.250 | 1,056,590 | -0.30(-3.51%) |
Nov 22, 2011 | 8.770 | 8.794 | 8.540 | 8.550 | 1,056,527 | -0.26(-2.95%) |
Nov 21, 2011 | 8.740 | 8.910 | 8.640 | 8.810 | 1,294,071 | -0.37(-4.03%) |
Nov 18, 2011 | 8.580 | 9.250 | 8.480 | 9.180 | 2,158,573 | +0.60(+6.99%) |
Nov 17, 2011 | 8.130 | 8.890 | 8.130 | 8.580 | 3,183,777 | +0.54(+6.72%) |
Nov 16, 2011 | 8.080 | 8.370 | 8.000 | 8.040 | 1,189,832 | -0.13(-1.59%) |
Nov 15, 2011 | 8.390 | 8.490 | 8.100 | 8.170 | 1,871,589 | -0.27(-3.20%) |
Nov 14, 2011 | 8.360 | 8.680 | 8.340 | 8.440 | 1,824,841 | +0.08(+0.96%) |
Nov 11, 2011 | 8.290 | 8.540 | 8.140 | 8.360 | 1,026,509 | +0.19(+2.33%) |
Nov 10, 2011 | 8.290 | 8.300 | 8.010 | 8.170 | 1,370,560 | +0.06(+0.74%) |
Nov 09, 2011 | 8.400 | 8.460 | 8.100 | 8.110 | 2,114,485 | -0.60(-6.89%) |
Nov 08, 2011 | 8.750 | 8.770 | 8.470 | 8.710 | 1,123,611 | +0.00(+0.00%) |
Nov 07, 2011 | 8.860 | 8.910 | 8.505 | 8.710 | 1,782,987 | -0.18(-2.02%) |
Nov 04, 2011 | 9.370 | 9.370 | 8.010 | 8.890 | 4,763,649 | -0.68(-7.11%) |
Nov 03, 2011 | 9.500 | 9.750 | 9.180 | 9.570 | 1,284,525 | +0.20(+2.13%) |
Nov 02, 2011 | 9.250 | 9.460 | 9.030 | 9.370 | 848,584 | +0.31(+3.42%) |
Nov 01, 2011 | 8.930 | 9.300 | 8.890 | 9.060 | 1,455,800 | -0.33(-3.51%) |
Oct 31, 2011 | 9.710 | 9.860 | 9.320 | 9.390 | 1,193,441 | -0.43(-4.38%) |
Oct 28, 2011 | 9.560 | 9.880 | 9.450 | 9.820 | 1,340,719 | +0.26(+2.72%) |
Oct 27, 2011 | 9.340 | 9.580 | 9.160 | 9.560 | 1,396,648 | +0.56(+6.22%) |
Oct 26, 2011 | 9.040 | 9.040 | 8.580 | 9.000 | 808,452 | +0.15(+1.69%) |
Oct 25, 2011 | 9.130 | 9.200 | 8.800 | 8.850 | 788,231 | -0.39(-4.22%) |
Oct 24, 2011 | 8.890 | 9.350 | 8.890 | 9.240 | 666,181 | +0.40(+4.52%) |
Oct 21, 2011 | 8.790 | 8.980 | 8.660 | 8.840 | 724,124 | +0.25(+2.91%) |
Oct 20, 2011 | 8.590 | 8.650 | 8.180 | 8.590 | 697,601 | +0.03(+0.35%) |
Oct 19, 2011 | 8.910 | 9.099 | 8.540 | 8.560 | 1,047,150 | -0.43(-4.78%) |
Oct 18, 2011 | 8.660 | 9.110 | 8.450 | 8.990 | 1,207,127 | +0.35(+4.05%) |
Oct 17, 2011 | 8.980 | 8.980 | 8.580 | 8.640 | 887,648 | -0.45(-4.95%) |
Oct 14, 2011 | 9.060 | 9.340 | 8.900 | 9.090 | 946,755 | +0.10(+1.11%) |
Oct 13, 2011 | 8.780 | 9.010 | 8.710 | 8.990 | 642,210 | +0.14(+1.58%) |
Oct 12, 2011 | 8.730 | 9.110 | 8.700 | 8.850 | 1,199,702 | +0.22(+2.55%) |
Oct 11, 2011 | 8.440 | 8.820 | 8.420 | 8.630 | 766,222 | +0.12(+1.41%) |
Oct 10, 2011 | 8.250 | 8.640 | 8.170 | 8.510 | 978,763 | +0.46(+5.71%) |
Oct 07, 2011 | 8.190 | 8.460 | 7.910 | 8.050 | 1,261,175 | -0.15(-1.83%) |
Oct 06, 2011 | 8.060 | 8.230 | 8.030 | 8.200 | 1,009,320 | +0.38(+4.86%) |
Oct 05, 2011 | 7.680 | 7.920 | 7.570 | 7.820 | 1,045,402 | +0.14(+1.82%) |
Oct 04, 2011 | 7.240 | 7.710 | 7.140 | 7.680 | 2,996,690 | +0.35(+4.77%) |