Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 10.81 | 11.30 | 10.77 | 11.28 | 14,209,920 | +0.82(+7.88%) |
Nov 29, 2011 | 10.24 | 10.53 | 10.20 | 10.46 | 6,825,131 | +0.27(+2.63%) |
Nov 28, 2011 | 10.16 | 10.31 | 10.08 | 10.19 | 6,485,827 | +0.37(+3.75%) |
Nov 25, 2011 | 9.876 | 10.09 | 9.822 | 9.822 | 3,628,644 | -0.24(-2.40%) |
Nov 23, 2011 | 10.13 | 10.21 | 9.943 | 10.06 | 7,026,926 | -0.25(-2.47%) |
Nov 22, 2011 | 10.25 | 10.46 | 10.08 | 10.32 | 9,282,412 | +0.21(+2.06%) |
Nov 21, 2011 | 10.18 | 10.20 | 9.836 | 10.11 | 8,492,822 | -0.23(-2.20%) |
Nov 18, 2011 | 10.49 | 10.56 | 10.30 | 10.34 | 7,790,973 | -0.05(-0.52%) |
Nov 17, 2011 | 10.61 | 10.73 | 10.33 | 10.39 | 16,437,274 | -0.28(-2.64%) |
Nov 16, 2011 | 10.73 | 10.90 | 10.63 | 10.67 | 9,000,167 | -0.19(-1.73%) |
Nov 15, 2011 | 10.82 | 10.98 | 10.70 | 10.86 | 7,795,604 | -0.01(-0.12%) |
Nov 14, 2011 | 11.01 | 11.12 | 10.80 | 10.88 | 6,509,979 | -0.17(-1.52%) |
Nov 11, 2011 | 10.86 | 11.15 | 10.77 | 11.04 | 6,384,422 | +0.29(+2.74%) |
Nov 10, 2011 | 10.74 | 10.88 | 10.55 | 10.75 | 12,920,667 | +0.02(+0.19%) |
Nov 09, 2011 | 10.80 | 11.13 | 10.67 | 10.73 | 16,304,209 | -0.21(-1.90%) |
Nov 08, 2011 | 10.98 | 11.17 | 10.88 | 10.94 | 11,786,256 | -0.08(-0.73%) |
Nov 07, 2011 | 11.06 | 11.21 | 10.97 | 11.02 | 13,545,176 | +0.11(+1.05%) |
Nov 04, 2011 | 10.70 | 10.96 | 10.61 | 10.90 | 11,901,295 | +0.06(+0.56%) |
Nov 03, 2011 | 10.56 | 10.86 | 10.40 | 10.84 | 17,829,488 | +0.58(+5.62%) |
Nov 02, 2011 | 10.22 | 10.36 | 9.983 | 10.27 | 11,805,199 | +0.23(+2.27%) |
Nov 01, 2011 | 9.675 | 10.17 | 9.487 | 10.04 | 13,957,683 | +0.00(+0.00%) |
Oct 31, 2011 | 10.19 | 10.24 | 9.997 | 10.04 | 11,306,753 | -0.39(-3.73%) |
Oct 28, 2011 | 10.32 | 10.57 | 10.27 | 10.43 | 13,882,030 | +0.00(+0.00%) |
Oct 27, 2011 | 10.09 | 10.55 | 10.07 | 10.43 | 19,725,872 | +0.38(+3.74%) |
Oct 26, 2011 | 10.57 | 10.61 | 9.722 | 10.05 | 29,554,272 | -0.36(-3.42%) |
Oct 25, 2011 | 10.07 | 10.59 | 9.849 | 10.41 | 21,382,330 | +0.31(+3.05%) |
Oct 24, 2011 | 9.735 | 10.11 | 9.722 | 10.10 | 13,179,640 | +0.48(+4.95%) |
Oct 21, 2011 | 9.668 | 9.749 | 9.521 | 9.621 | 15,357,729 | +0.21(+2.21%) |
Oct 20, 2011 | 9.300 | 9.514 | 9.186 | 9.413 | 24,610,324 | -0.14(-1.47%) |
Oct 19, 2011 | 10.10 | 10.10 | 9.514 | 9.554 | 17,007,280 | -0.55(-5.44%) |
Oct 18, 2011 | 9.735 | 10.14 | 9.574 | 10.10 | 15,337,517 | +0.12(+1.21%) |
Oct 17, 2011 | 10.18 | 10.22 | 9.957 | 9.983 | 11,800,980 | -0.21(-2.04%) |
Oct 14, 2011 | 9.983 | 10.22 | 9.930 | 10.19 | 12,916,966 | +0.36(+3.61%) |
Oct 13, 2011 | 9.943 | 9.977 | 9.655 | 9.836 | 10,908,951 | -0.19(-1.87%) |
Oct 12, 2011 | 10.11 | 10.19 | 9.918 | 10.02 | 15,528,805 | +0.14(+1.42%) |
Oct 11, 2011 | 9.615 | 9.957 | 9.507 | 9.883 | 15,135,299 | +0.25(+2.57%) |
Oct 10, 2011 | 9.641 | 9.709 | 9.487 | 9.635 | 10,064,517 | +0.22(+2.35%) |
Oct 07, 2011 | 9.608 | 9.682 | 9.232 | 9.413 | 16,935,014 | -0.10(-1.06%) |
Oct 06, 2011 | 9.413 | 9.527 | 9.340 | 9.514 | 20,730,340 | +0.31(+3.35%) |
Oct 05, 2011 | 8.562 | 9.239 | 8.508 | 9.206 | 23,128,166 | +0.62(+7.27%) |
Oct 04, 2011 | 8.884 | 8.897 | 8.280 | 8.582 | 37,256,840 | -0.40(-4.48%) |
Oct 03, 2011 | 9.413 | 9.433 | 8.944 | 8.984 | 15,785,715 | -0.17(-1.90%) |
Sep 30, 2011 | 8.924 | 9.387 | 8.904 | 9.159 | 14,072,860 | +0.09(+0.96%) |
Sep 29, 2011 | 9.152 | 9.253 | 8.951 | 9.072 | 15,372,558 | +0.05(+0.52%) |
Sep 28, 2011 | 9.440 | 9.562 | 8.991 | 9.025 | 17,125,998 | -0.35(-3.69%) |
Sep 27, 2011 | 9.911 | 9.945 | 9.296 | 9.370 | 23,859,904 | -0.09(-0.99%) |
Sep 26, 2011 | 9.096 | 9.530 | 8.935 | 9.463 | 16,583,871 | +0.29(+3.21%) |
Sep 23, 2011 | 9.363 | 9.557 | 8.762 | 9.169 | 26,953,766 | -0.68(-6.92%) |
Sep 22, 2011 | 10.31 | 10.35 | 9.677 | 9.851 | 25,884,956 | -1.11(-10.12%) |
Sep 21, 2011 | 11.17 | 11.41 | 10.95 | 10.96 | 21,730,966 | -0.23(-2.03%) |
Sep 20, 2011 | 10.71 | 11.43 | 10.65 | 11.19 | 23,076,852 | +0.50(+4.69%) |
Sep 19, 2011 | 10.88 | 11.00 | 10.61 | 10.69 | 14,412,224 | -0.10(-0.93%) |
Sep 16, 2011 | 10.66 | 10.99 | 10.60 | 10.79 | 26,936,146 | +0.21(+2.02%) |
Sep 15, 2011 | 10.65 | 10.67 | 10.27 | 10.57 | 22,988,890 | -0.21(-1.92%) |
Sep 14, 2011 | 11.09 | 11.11 | 10.75 | 10.78 | 15,864,343 | -0.35(-3.12%) |
Sep 13, 2011 | 11.09 | 11.22 | 10.76 | 11.13 | 15,724,145 | +0.07(+0.66%) |
Sep 12, 2011 | 11.19 | 11.35 | 10.74 | 11.05 | 16,118,785 | -0.29(-2.59%) |
Sep 09, 2011 | 11.47 | 11.68 | 11.19 | 11.35 | 24,200,510 | -0.27(-2.36%) |
Sep 08, 2011 | 11.38 | 11.66 | 11.30 | 11.62 | 18,202,924 | +0.48(+4.32%) |
Sep 07, 2011 | 10.95 | 11.16 | 10.76 | 11.14 | 18,030,944 | -0.16(-1.42%) |
Sep 06, 2011 | 11.31 | 11.66 | 11.11 | 11.30 | 24,654,252 | +0.05(+0.48%) |
Sep 02, 2011 | 10.83 | 11.36 | 10.83 | 11.25 | 22,254,670 | +0.50(+4.66%) |