Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 9.527 | 10.16 | 9.470 | 10.06 | 9,197,107 | +0.46(+4.79%) |
Nov 29, 2011 | 9.664 | 9.753 | 9.446 | 9.599 | 2,278,436 | -0.02(-0.17%) |
Nov 28, 2011 | 9.631 | 9.809 | 9.470 | 9.615 | 2,456,428 | +0.43(+4.66%) |
Nov 25, 2011 | 9.325 | 9.527 | 9.155 | 9.187 | 1,142,534 | -0.22(-2.32%) |
Nov 23, 2011 | 9.599 | 9.745 | 9.405 | 9.405 | 4,118,674 | -0.31(-3.24%) |
Nov 22, 2011 | 9.656 | 9.882 | 9.631 | 9.720 | 4,244,673 | +0.07(+0.75%) |
Nov 21, 2011 | 9.745 | 9.745 | 9.470 | 9.648 | 3,332,788 | -0.34(-3.40%) |
Nov 18, 2011 | 10.25 | 10.29 | 9.971 | 9.987 | 2,054,018 | -0.19(-1.83%) |
Nov 17, 2011 | 10.73 | 10.79 | 9.971 | 10.17 | 8,341,738 | -0.59(-5.48%) |
Nov 16, 2011 | 10.99 | 11.21 | 10.75 | 10.76 | 3,334,680 | -0.42(-3.76%) |
Nov 15, 2011 | 11.22 | 11.34 | 10.99 | 11.18 | 2,732,546 | -0.12(-1.07%) |
Nov 14, 2011 | 11.33 | 11.52 | 11.09 | 11.30 | 2,892,819 | -0.10(-0.92%) |
Nov 11, 2011 | 11.11 | 11.50 | 11.03 | 11.41 | 2,493,454 | +0.50(+4.59%) |
Nov 10, 2011 | 11.03 | 11.14 | 10.74 | 10.91 | 2,860,157 | +0.17(+1.58%) |
Nov 09, 2011 | 11.03 | 11.08 | 10.62 | 10.74 | 4,043,392 | -0.72(-6.27%) |
Nov 08, 2011 | 11.54 | 11.61 | 11.27 | 11.46 | 3,601,039 | +0.00(+0.00%) |
Nov 07, 2011 | 11.41 | 11.54 | 11.14 | 11.46 | 3,248,686 | +0.02(+0.14%) |
Nov 04, 2011 | 11.38 | 11.58 | 11.18 | 11.44 | 3,742,154 | -0.07(-0.63%) |
Nov 03, 2011 | 11.25 | 11.65 | 10.88 | 11.51 | 6,597,055 | +0.56(+5.09%) |
Nov 02, 2011 | 11.22 | 11.26 | 10.71 | 10.96 | 5,729,403 | +0.02(+0.15%) |
Nov 01, 2011 | 10.74 | 11.25 | 10.74 | 10.94 | 5,268,046 | -0.48(-4.17%) |
Oct 31, 2011 | 11.88 | 11.92 | 11.42 | 11.42 | 4,837,657 | -0.76(-6.23%) |
Oct 28, 2011 | 12.07 | 12.47 | 11.93 | 12.17 | 3,647,765 | +0.08(+0.67%) |
Oct 27, 2011 | 11.75 | 12.28 | 11.54 | 12.09 | 7,002,045 | +0.85(+7.54%) |
Oct 26, 2011 | 11.32 | 11.44 | 10.91 | 11.25 | 4,931,021 | +0.19(+1.68%) |
Oct 25, 2011 | 11.50 | 11.54 | 10.98 | 11.06 | 3,832,348 | -0.49(-4.26%) |
Oct 24, 2011 | 11.07 | 11.58 | 10.96 | 11.55 | 3,779,332 | +0.59(+5.38%) |
Oct 21, 2011 | 10.66 | 11.04 | 10.54 | 10.96 | 4,878,662 | +0.66(+6.43%) |
Oct 20, 2011 | 10.50 | 10.50 | 9.979 | 10.30 | 3,766,068 | -0.17(-1.62%) |
Oct 19, 2011 | 10.79 | 10.84 | 10.39 | 10.47 | 2,321,783 | -0.33(-3.06%) |
Oct 18, 2011 | 10.41 | 10.88 | 10.16 | 10.80 | 3,487,545 | +0.43(+4.12%) |
Oct 17, 2011 | 10.66 | 10.80 | 10.35 | 10.37 | 3,940,397 | -0.42(-3.89%) |
Oct 14, 2011 | 10.50 | 10.83 | 10.50 | 10.79 | 4,170,978 | +0.58(+5.69%) |
Oct 13, 2011 | 10.37 | 10.37 | 10.06 | 10.21 | 4,560,628 | -0.21(-2.01%) |
Oct 12, 2011 | 10.37 | 10.64 | 10.37 | 10.42 | 5,321,966 | +0.20(+1.98%) |
Oct 11, 2011 | 9.938 | 10.35 | 9.825 | 10.22 | 3,573,284 | +0.15(+1.44%) |
Oct 10, 2011 | 9.833 | 10.09 | 9.785 | 10.08 | 3,196,504 | +0.57(+5.94%) |
Oct 07, 2011 | 9.793 | 10.06 | 9.381 | 9.510 | 3,857,399 | -0.23(-2.32%) |
Oct 06, 2011 | 9.599 | 9.761 | 9.470 | 9.736 | 3,485,694 | +0.34(+3.61%) |
Oct 05, 2011 | 8.768 | 9.494 | 8.477 | 9.397 | 3,931,505 | +0.69(+7.88%) |
Oct 04, 2011 | 7.960 | 8.760 | 7.629 | 8.711 | 5,796,558 | +0.68(+8.44%) |
Oct 03, 2011 | 8.437 | 8.743 | 8.017 | 8.033 | 4,417,106 | -0.44(-5.24%) |
Sep 30, 2011 | 8.711 | 8.937 | 8.461 | 8.477 | 3,945,856 | -0.47(-5.23%) |
Sep 29, 2011 | 8.897 | 9.066 | 8.630 | 8.945 | 3,578,735 | +0.36(+4.23%) |
Sep 28, 2011 | 9.002 | 9.026 | 8.566 | 8.582 | 5,246,525 | -0.41(-4.58%) |
Sep 27, 2011 | 8.953 | 9.486 | 8.889 | 8.994 | 3,974,379 | +0.32(+3.72%) |
Sep 26, 2011 | 8.582 | 8.671 | 8.130 | 8.671 | 3,377,381 | +0.19(+2.29%) |
Sep 23, 2011 | 8.235 | 8.626 | 8.162 | 8.477 | 3,081,090 | +0.19(+2.24%) |
Sep 22, 2011 | 8.388 | 8.735 | 7.928 | 8.291 | 5,871,687 | -0.56(-6.30%) |
Sep 21, 2011 | 9.648 | 9.688 | 8.840 | 8.848 | 3,219,513 | -0.82(-8.51%) |
Sep 20, 2011 | 10.12 | 10.20 | 9.640 | 9.672 | 2,577,019 | -0.37(-3.70%) |
Sep 19, 2011 | 9.979 | 10.25 | 9.849 | 10.04 | 2,275,758 | -0.26(-2.51%) |
Sep 16, 2011 | 10.42 | 10.58 | 10.22 | 10.30 | 2,745,707 | -0.06(-0.62%) |
Sep 15, 2011 | 10.21 | 10.42 | 10.01 | 10.37 | 5,095,387 | +0.31(+3.05%) |
Sep 14, 2011 | 9.858 | 10.29 | 9.543 | 10.06 | 3,473,948 | +0.35(+3.57%) |
Sep 13, 2011 | 9.422 | 9.833 | 9.236 | 9.712 | 3,430,125 | +0.31(+3.35%) |
Sep 12, 2011 | 9.179 | 9.494 | 8.945 | 9.397 | 3,681,434 | -0.06(-0.68%) |
Sep 09, 2011 | 9.704 | 9.841 | 9.171 | 9.462 | 4,334,910 | -0.43(-4.33%) |
Sep 08, 2011 | 10.14 | 10.39 | 9.817 | 9.890 | 3,265,301 | -0.36(-3.47%) |
Sep 07, 2011 | 9.954 | 10.27 | 9.841 | 10.25 | 4,393,542 | +0.53(+5.49%) |
Sep 06, 2011 | 9.389 | 9.841 | 9.341 | 9.712 | 3,749,264 | -0.13(-1.31%) |
Sep 02, 2011 | 9.801 | 10.04 | 9.696 | 9.841 | 3,139,510 | -0.35(-3.41%) |