Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 8.268 | 8.315 | 8.156 | 8.287 | 185,056 | +0.02(+0.23%) |
Dec 29, 2011 | 8.250 | 8.297 | 8.137 | 8.268 | 216,324 | -0.03(-0.34%) |
Dec 28, 2011 | 8.475 | 8.484 | 8.261 | 8.297 | 415,024 | -0.10(-1.23%) |
Dec 27, 2011 | 8.409 | 8.522 | 8.306 | 8.400 | 278,926 | +0.31(+3.82%) |
Dec 23, 2011 | 8.015 | 8.137 | 7.997 | 8.090 | 317,066 | -0.20(-2.38%) |
Dec 21, 2011 | 8.343 | 8.381 | 8.222 | 8.287 | 105,791 | -0.18(-2.10%) |
Dec 20, 2011 | 8.381 | 8.522 | 8.268 | 8.465 | 183,751 | +0.20(+2.38%) |
Dec 19, 2011 | 8.400 | 8.493 | 8.259 | 8.268 | 176,347 | -0.21(-2.43%) |
Dec 16, 2011 | 8.390 | 8.540 | 8.381 | 8.475 | 103,630 | +0.09(+1.12%) |
Dec 15, 2011 | 8.484 | 8.527 | 8.362 | 8.381 | 164,194 | +0.06(+0.68%) |
Dec 14, 2011 | 8.362 | 8.437 | 8.291 | 8.325 | 101,175 | -0.16(-1.88%) |
Dec 13, 2011 | 8.447 | 8.634 | 8.437 | 8.484 | 121,735 | +0.02(+0.22%) |
Dec 12, 2011 | 8.428 | 8.503 | 8.390 | 8.465 | 121,698 | -0.05(-0.55%) |
Dec 09, 2011 | 8.315 | 8.531 | 8.306 | 8.512 | 133,716 | +0.19(+2.25%) |
Dec 08, 2011 | 8.625 | 8.634 | 8.315 | 8.325 | 150,969 | -0.44(-5.03%) |
Dec 07, 2011 | 8.756 | 8.793 | 8.672 | 8.765 | 171,457 | -0.16(-1.79%) |
Dec 06, 2011 | 8.943 | 9.000 | 8.812 | 8.925 | 201,631 | -0.07(-0.83%) |
Dec 05, 2011 | 9.093 | 9.122 | 8.944 | 9.000 | 237,375 | +0.23(+2.64%) |
Dec 02, 2011 | 8.695 | 8.914 | 8.695 | 8.768 | 175,174 | +0.08(+0.95%) |
Dec 01, 2011 | 8.741 | 8.786 | 8.649 | 8.686 | 166,543 | -0.05(-0.63%) |
Nov 30, 2011 | 8.777 | 8.805 | 8.649 | 8.741 | 132,338 | +0.32(+3.80%) |
Nov 29, 2011 | 8.439 | 8.540 | 8.366 | 8.421 | 138,772 | -0.24(-2.75%) |
Nov 28, 2011 | 8.777 | 8.960 | 8.540 | 8.658 | 303,819 | +0.24(+2.82%) |
Nov 25, 2011 | 8.494 | 8.494 | 8.338 | 8.421 | 128,720 | -0.07(-0.86%) |
Nov 23, 2011 | 8.786 | 8.786 | 8.274 | 8.494 | 799,592 | -0.17(-2.00%) |
Nov 22, 2011 | 8.869 | 8.869 | 8.594 | 8.668 | 149,139 | -0.36(-3.95%) |
Nov 21, 2011 | 9.125 | 9.125 | 8.960 | 9.024 | 151,616 | -0.32(-3.42%) |
Nov 18, 2011 | 9.271 | 9.372 | 9.225 | 9.344 | 126,992 | +0.14(+1.49%) |
Nov 17, 2011 | 9.554 | 9.637 | 9.189 | 9.207 | 173,376 | -0.05(-0.49%) |
Nov 16, 2011 | 9.509 | 9.600 | 9.234 | 9.253 | 223,834 | -0.41(-4.26%) |
Nov 15, 2011 | 9.646 | 9.783 | 9.628 | 9.664 | 235,636 | -0.27(-2.76%) |
Nov 14, 2011 | 9.929 | 10.01 | 9.838 | 9.938 | 110,107 | -0.23(-2.25%) |
Nov 11, 2011 | 9.966 | 10.19 | 9.902 | 10.17 | 70,764 | +0.23(+2.30%) |
Nov 10, 2011 | 9.911 | 9.992 | 9.820 | 9.938 | 95,359 | +0.09(+0.93%) |
Nov 09, 2011 | 9.957 | 10.03 | 9.783 | 9.847 | 97,740 | -0.39(-3.84%) |
Nov 08, 2011 | 10.33 | 10.34 | 10.12 | 10.24 | 137,381 | -0.18(-1.75%) |
Nov 07, 2011 | 10.23 | 10.42 | 10.21 | 10.42 | 109,093 | +0.12(+1.15%) |
Nov 04, 2011 | 10.13 | 10.38 | 10.13 | 10.30 | 102,423 | -0.02(-0.18%) |
Nov 03, 2011 | 10.34 | 10.41 | 10.12 | 10.32 | 167,215 | -0.12(-1.14%) |
Nov 02, 2011 | 10.39 | 10.47 | 10.22 | 10.44 | 117,139 | +0.06(+0.62%) |
Nov 01, 2011 | 10.38 | 10.60 | 10.26 | 10.38 | 175,006 | -0.48(-4.46%) |
Oct 31, 2011 | 11.15 | 11.17 | 10.79 | 10.86 | 287,012 | -0.54(-4.73%) |
Oct 28, 2011 | 10.94 | 11.94 | 10.85 | 11.40 | 2,530,551 | +0.38(+3.49%) |
Oct 27, 2011 | 10.62 | 11.08 | 10.57 | 11.02 | 382,670 | +0.65(+6.26%) |
Oct 26, 2011 | 10.47 | 10.51 | 10.20 | 10.37 | 204,387 | -0.18(-1.73%) |
Oct 25, 2011 | 10.74 | 10.82 | 10.51 | 10.55 | 126,990 | -0.42(-3.83%) |
Oct 24, 2011 | 10.77 | 10.99 | 10.72 | 10.97 | 152,535 | +0.25(+2.30%) |
Oct 21, 2011 | 10.82 | 10.85 | 10.65 | 10.72 | 161,531 | +0.09(+0.86%) |
Oct 20, 2011 | 10.48 | 10.70 | 10.47 | 10.63 | 112,235 | +0.07(+0.69%) |
Oct 19, 2011 | 10.10 | 10.79 | 10.10 | 10.56 | 127,563 | -0.09(-0.86%) |
Oct 18, 2011 | 10.27 | 10.78 | 10.27 | 10.65 | 206,615 | +0.33(+3.19%) |
Oct 17, 2011 | 10.09 | 10.43 | 10.09 | 10.32 | 187,125 | +0.05(+0.44%) |
Oct 14, 2011 | 10.08 | 10.32 | 10.02 | 10.28 | 163,380 | +0.23(+2.27%) |
Oct 13, 2011 | 10.06 | 10.14 | 9.893 | 10.05 | 72,723 | -0.10(-0.99%) |
Oct 12, 2011 | 10.04 | 10.26 | 9.964 | 10.15 | 106,534 | +0.27(+2.68%) |
Oct 11, 2011 | 9.929 | 10.09 | 9.838 | 9.884 | 150,379 | -0.08(-0.83%) |
Oct 10, 2011 | 9.692 | 10.00 | 9.692 | 9.966 | 205,710 | +0.69(+7.39%) |
Oct 07, 2011 | 9.545 | 9.600 | 9.234 | 9.280 | 129,957 | -0.24(-2.50%) |
Oct 06, 2011 | 9.508 | 9.536 | 9.390 | 9.518 | 99,598 | +0.16(+1.66%) |
Oct 05, 2011 | 9.289 | 9.472 | 9.216 | 9.362 | 261,082 | +0.18(+1.99%) |
Oct 04, 2011 | 8.805 | 9.244 | 8.759 | 9.180 | 504,606 | +0.55(+6.36%) |