Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 8.480 | 8.553 | 8.408 | 8.413 | 532,829 | -0.11(-1.30%) |
Dec 29, 2011 | 8.398 | 8.533 | 8.308 | 8.524 | 678,551 | +0.18(+2.20%) |
Dec 28, 2011 | 8.476 | 8.509 | 8.292 | 8.341 | 604,955 | -0.16(-1.93%) |
Dec 27, 2011 | 8.427 | 8.596 | 8.379 | 8.504 | 411,299 | +0.07(+0.80%) |
Dec 23, 2011 | 8.504 | 8.504 | 8.379 | 8.437 | 500,145 | +0.16(+1.98%) |
Dec 21, 2011 | 8.215 | 8.331 | 8.061 | 8.273 | 1,074,735 | +0.00(+0.00%) |
Dec 20, 2011 | 8.080 | 8.312 | 8.022 | 8.273 | 1,156,597 | +0.40(+5.02%) |
Dec 19, 2011 | 8.071 | 8.186 | 7.849 | 7.878 | 966,817 | -0.13(-1.57%) |
Dec 16, 2011 | 7.878 | 8.042 | 7.829 | 8.003 | 1,317,129 | +0.21(+2.72%) |
Dec 15, 2011 | 7.810 | 7.839 | 7.646 | 7.791 | 1,314,948 | +0.11(+1.38%) |
Dec 14, 2011 | 7.878 | 8.003 | 7.656 | 7.685 | 907,656 | -0.28(-3.51%) |
Dec 13, 2011 | 8.379 | 8.543 | 7.926 | 7.964 | 815,450 | -0.31(-3.73%) |
Dec 12, 2011 | 8.292 | 8.476 | 8.109 | 8.273 | 844,528 | -0.18(-2.17%) |
Dec 09, 2011 | 8.061 | 8.524 | 7.964 | 8.456 | 973,348 | +0.43(+5.41%) |
Dec 08, 2011 | 8.157 | 8.321 | 7.984 | 8.022 | 944,421 | -0.29(-3.48%) |
Dec 07, 2011 | 8.292 | 8.408 | 8.061 | 8.312 | 715,474 | -0.04(-0.46%) |
Dec 06, 2011 | 8.369 | 8.476 | 8.206 | 8.350 | 1,281,534 | +0.00(+0.00%) |
Dec 05, 2011 | 8.398 | 8.476 | 8.263 | 8.350 | 1,043,619 | +0.13(+1.64%) |
Dec 02, 2011 | 8.321 | 8.408 | 8.206 | 8.215 | 902,769 | +0.07(+0.83%) |
Dec 01, 2011 | 8.090 | 8.244 | 7.907 | 8.148 | 1,005,229 | +0.02(+0.24%) |
Nov 30, 2011 | 7.936 | 8.157 | 7.801 | 8.128 | 1,909,176 | +0.56(+7.39%) |
Nov 29, 2011 | 7.714 | 7.781 | 7.540 | 7.569 | 1,279,013 | -0.12(-1.51%) |
Nov 28, 2011 | 7.675 | 7.820 | 7.550 | 7.685 | 871,708 | +0.35(+4.73%) |
Nov 25, 2011 | 7.386 | 7.559 | 7.292 | 7.338 | 534,636 | -0.11(-1.42%) |
Nov 23, 2011 | 7.646 | 7.714 | 7.425 | 7.444 | 857,692 | -0.33(-4.22%) |
Nov 22, 2011 | 7.820 | 7.887 | 7.598 | 7.772 | 867,398 | -0.08(-0.98%) |
Nov 21, 2011 | 7.926 | 7.993 | 7.704 | 7.849 | 817,965 | -0.28(-3.44%) |
Nov 18, 2011 | 8.177 | 8.196 | 7.964 | 8.128 | 773,886 | -0.07(-0.82%) |
Nov 17, 2011 | 8.476 | 8.504 | 8.071 | 8.196 | 672,406 | -0.30(-3.52%) |
Nov 16, 2011 | 8.398 | 8.755 | 8.341 | 8.495 | 1,216,743 | -0.03(-0.34%) |
Nov 15, 2011 | 8.524 | 8.745 | 8.437 | 8.524 | 1,806,700 | -0.05(-0.56%) |
Nov 14, 2011 | 8.668 | 8.852 | 8.456 | 8.572 | 781,971 | -0.13(-1.44%) |
Nov 11, 2011 | 8.562 | 8.842 | 8.524 | 8.697 | 1,428,569 | +0.37(+4.40%) |
Nov 10, 2011 | 8.379 | 8.524 | 8.080 | 8.331 | 965,197 | +0.13(+1.65%) |
Nov 09, 2011 | 8.533 | 8.591 | 8.196 | 8.196 | 1,066,556 | -0.66(-7.41%) |
Nov 08, 2011 | 8.678 | 8.871 | 8.533 | 8.852 | 1,275,769 | +0.27(+3.15%) |
Nov 07, 2011 | 8.495 | 8.582 | 8.263 | 8.582 | 1,035,060 | +0.03(+0.34%) |
Nov 04, 2011 | 8.524 | 8.659 | 8.336 | 8.553 | 1,245,396 | -0.12(-1.33%) |
Nov 03, 2011 | 8.601 | 8.678 | 8.292 | 8.668 | 1,307,457 | +0.13(+1.47%) |
Nov 02, 2011 | 8.485 | 8.562 | 8.292 | 8.543 | 1,265,591 | +0.25(+3.02%) |
Nov 01, 2011 | 8.234 | 8.524 | 8.080 | 8.292 | 2,090,983 | -0.35(-4.02%) |
Oct 31, 2011 | 8.466 | 8.702 | 8.437 | 8.639 | 1,860,329 | -0.08(-0.88%) |
Oct 28, 2011 | 8.186 | 8.745 | 8.032 | 8.717 | 1,845,298 | +0.46(+5.61%) |
Oct 27, 2011 | 7.531 | 8.437 | 7.521 | 8.254 | 3,458,233 | +0.28(+3.51%) |
Oct 26, 2011 | 7.839 | 8.022 | 7.617 | 7.974 | 1,321,980 | +0.26(+3.38%) |
Oct 25, 2011 | 7.964 | 8.013 | 7.704 | 7.714 | 1,208,785 | -0.38(-4.65%) |
Oct 24, 2011 | 7.598 | 8.109 | 7.521 | 8.090 | 955,164 | +0.55(+7.29%) |
Oct 21, 2011 | 7.637 | 7.685 | 7.386 | 7.540 | 1,120,501 | +0.09(+1.16%) |
Oct 20, 2011 | 7.425 | 7.540 | 7.212 | 7.453 | 941,628 | -0.06(-0.77%) |
Oct 19, 2011 | 7.685 | 7.781 | 7.463 | 7.511 | 1,349,020 | -0.20(-2.62%) |
Oct 18, 2011 | 7.502 | 7.752 | 7.280 | 7.714 | 1,272,483 | +0.27(+3.63%) |
Oct 17, 2011 | 7.733 | 7.801 | 7.405 | 7.444 | 1,059,516 | -0.39(-4.93%) |
Oct 14, 2011 | 7.936 | 7.936 | 7.637 | 7.829 | 916,595 | -0.03(-0.37%) |
Oct 13, 2011 | 7.617 | 7.907 | 7.540 | 7.858 | 1,465,337 | +0.24(+3.16%) |
Oct 12, 2011 | 7.261 | 7.714 | 7.232 | 7.617 | 1,523,743 | +0.47(+6.61%) |
Oct 11, 2011 | 7.106 | 7.299 | 7.058 | 7.145 | 1,174,130 | -0.13(-1.85%) |
Oct 10, 2011 | 7.048 | 7.309 | 7.048 | 7.280 | 1,592,209 | +0.40(+5.89%) |
Oct 07, 2011 | 6.981 | 7.048 | 6.750 | 6.875 | 1,225,782 | -0.07(-0.97%) |
Oct 06, 2011 | 6.865 | 6.952 | 6.615 | 6.942 | 1,382,854 | +0.20(+3.00%) |
Oct 05, 2011 | 6.528 | 6.783 | 6.364 | 6.740 | 1,111,057 | +0.23(+3.56%) |
Oct 04, 2011 | 5.862 | 6.528 | 5.785 | 6.508 | 1,924,842 | +0.62(+10.47%) |