Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 9.216 | 9.280 | 9.034 | 9.043 | 356,014 | -0.17(-1.88%) |
Dec 29, 2011 | 8.838 | 9.251 | 8.811 | 9.216 | 428,788 | +0.44(+5.01%) |
Dec 28, 2011 | 9.058 | 9.099 | 8.727 | 8.776 | 367,693 | -0.27(-3.01%) |
Dec 27, 2011 | 8.970 | 9.245 | 8.803 | 9.049 | 336,406 | +0.06(+0.72%) |
Dec 23, 2011 | 9.192 | 9.192 | 8.946 | 8.984 | 249,226 | -0.07(-0.78%) |
Dec 21, 2011 | 8.794 | 9.090 | 8.598 | 9.055 | 344,339 | +0.28(+3.14%) |
Dec 20, 2011 | 8.249 | 8.934 | 8.249 | 8.779 | 605,657 | +0.74(+9.26%) |
Dec 19, 2011 | 8.129 | 8.313 | 7.959 | 8.035 | 640,778 | -0.02(-0.22%) |
Dec 16, 2011 | 8.483 | 8.630 | 8.023 | 8.053 | 1,210,403 | -0.34(-4.05%) |
Dec 15, 2011 | 8.182 | 8.519 | 8.182 | 8.393 | 388,595 | +0.35(+4.37%) |
Dec 14, 2011 | 8.284 | 8.425 | 8.021 | 8.041 | 472,832 | -0.35(-4.12%) |
Dec 13, 2011 | 8.589 | 8.788 | 8.264 | 8.387 | 441,508 | -0.16(-1.88%) |
Dec 12, 2011 | 8.217 | 8.636 | 8.030 | 8.548 | 391,937 | +0.20(+2.39%) |
Dec 09, 2011 | 7.974 | 8.410 | 7.900 | 8.349 | 322,990 | +0.40(+4.97%) |
Dec 08, 2011 | 8.390 | 8.434 | 7.804 | 7.953 | 801,035 | -0.83(-9.47%) |
Dec 07, 2011 | 8.533 | 8.788 | 8.365 | 8.785 | 244,481 | +0.21(+2.49%) |
Dec 06, 2011 | 8.398 | 8.636 | 8.290 | 8.571 | 193,306 | +0.17(+1.99%) |
Dec 05, 2011 | 8.410 | 8.554 | 8.172 | 8.404 | 242,200 | +0.16(+1.92%) |
Dec 02, 2011 | 8.193 | 8.316 | 8.031 | 8.246 | 133,053 | +0.18(+2.25%) |
Dec 01, 2011 | 8.103 | 8.223 | 8.006 | 8.064 | 230,345 | -0.10(-1.22%) |
Nov 30, 2011 | 7.839 | 8.190 | 7.690 | 8.164 | 558,961 | +0.66(+8.82%) |
Nov 29, 2011 | 7.426 | 7.534 | 7.370 | 7.502 | 140,304 | +0.06(+0.75%) |
Nov 28, 2011 | 7.313 | 7.487 | 7.208 | 7.446 | 291,982 | +0.38(+5.39%) |
Nov 25, 2011 | 7.199 | 7.484 | 7.066 | 7.066 | 114,836 | -0.17(-2.33%) |
Nov 23, 2011 | 7.382 | 7.400 | 7.199 | 7.234 | 216,815 | -0.22(-2.93%) |
Nov 22, 2011 | 7.618 | 7.670 | 7.441 | 7.452 | 132,335 | -0.19(-2.51%) |
Nov 21, 2011 | 7.490 | 7.656 | 7.441 | 7.644 | 285,947 | +0.02(+0.27%) |
Nov 18, 2011 | 7.580 | 7.650 | 7.484 | 7.624 | 141,697 | +0.04(+0.54%) |
Nov 17, 2011 | 7.862 | 7.865 | 7.525 | 7.583 | 256,761 | -0.27(-3.48%) |
Nov 16, 2011 | 7.958 | 8.246 | 7.845 | 7.856 | 146,269 | -0.22(-2.73%) |
Nov 15, 2011 | 7.754 | 8.135 | 7.641 | 8.077 | 185,024 | +0.25(+3.23%) |
Nov 14, 2011 | 7.923 | 8.086 | 7.723 | 7.824 | 271,184 | -0.17(-2.07%) |
Nov 11, 2011 | 7.801 | 8.016 | 7.740 | 7.990 | 183,624 | +0.29(+3.81%) |
Nov 10, 2011 | 7.685 | 7.766 | 7.516 | 7.696 | 188,781 | +0.15(+2.04%) |
Nov 09, 2011 | 7.842 | 7.879 | 7.531 | 7.542 | 233,870 | -0.53(-6.59%) |
Nov 08, 2011 | 7.955 | 8.100 | 7.682 | 8.074 | 148,265 | +0.21(+2.62%) |
Nov 07, 2011 | 7.943 | 8.077 | 7.632 | 7.868 | 144,456 | -0.10(-1.31%) |
Nov 04, 2011 | 7.836 | 8.086 | 7.734 | 7.972 | 307,454 | +0.01(+0.15%) |
Nov 03, 2011 | 7.746 | 7.984 | 7.403 | 7.961 | 252,016 | +0.34(+4.50%) |
Nov 02, 2011 | 7.661 | 7.766 | 7.377 | 7.618 | 378,269 | +0.10(+1.39%) |
Nov 01, 2011 | 7.830 | 7.830 | 7.295 | 7.513 | 498,066 | -0.65(-7.91%) |
Oct 31, 2011 | 8.246 | 8.548 | 8.048 | 8.158 | 218,973 | -0.25(-3.01%) |
Oct 28, 2011 | 8.438 | 8.650 | 8.310 | 8.411 | 293,375 | -0.04(-0.52%) |
Oct 27, 2011 | 8.286 | 8.513 | 7.845 | 8.455 | 3,128,929 | +0.47(+5.94%) |
Oct 26, 2011 | 7.920 | 8.145 | 7.679 | 7.981 | 264,278 | +0.17(+2.23%) |
Oct 25, 2011 | 8.118 | 8.231 | 7.754 | 7.807 | 253,626 | -0.37(-4.51%) |
Oct 24, 2011 | 7.784 | 8.246 | 7.693 | 8.176 | 299,207 | +0.44(+5.63%) |
Oct 21, 2011 | 7.571 | 7.821 | 7.455 | 7.740 | 351,924 | +0.26(+3.42%) |
Oct 20, 2011 | 7.301 | 7.507 | 7.080 | 7.484 | 519,254 | +0.17(+2.34%) |
Oct 19, 2011 | 7.429 | 7.536 | 7.239 | 7.313 | 305,631 | -0.12(-1.68%) |
Oct 18, 2011 | 7.095 | 7.499 | 7.095 | 7.438 | 735,667 | +0.36(+5.14%) |
Oct 17, 2011 | 7.231 | 7.281 | 7.045 | 7.074 | 448,123 | -0.24(-3.30%) |
Oct 14, 2011 | 7.368 | 7.406 | 7.130 | 7.316 | 400,822 | +0.05(+0.64%) |
Oct 13, 2011 | 7.071 | 7.487 | 6.711 | 7.269 | 659,795 | -0.27(-3.59%) |
Oct 12, 2011 | 7.377 | 7.632 | 7.266 | 7.539 | 378,382 | +0.20(+2.77%) |
Oct 11, 2011 | 7.310 | 7.383 | 7.121 | 7.336 | 628,221 | -0.01(-0.16%) |
Oct 10, 2011 | 7.034 | 7.359 | 7.034 | 7.348 | 327,871 | +0.34(+4.81%) |
Oct 07, 2011 | 7.350 | 7.496 | 6.918 | 7.010 | 285,049 | -0.35(-4.78%) |
Oct 06, 2011 | 7.252 | 7.377 | 7.125 | 7.362 | 601,174 | +0.10(+1.36%) |
Oct 05, 2011 | 7.414 | 7.609 | 7.138 | 7.263 | 737,817 | -0.16(-2.15%) |
Oct 04, 2011 | 6.659 | 7.432 | 6.659 | 7.423 | 597,771 | +0.70(+10.42%) |