Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 9.475 | 9.604 | 9.445 | 9.604 | 5,989,724 | +0.39(+4.19%) |
Nov 29, 2011 | 9.161 | 9.249 | 9.079 | 9.218 | 7,922,340 | +0.10(+1.13%) |
Nov 28, 2011 | 9.171 | 9.202 | 9.042 | 9.115 | 5,023,024 | +0.17(+1.90%) |
Nov 25, 2011 | 8.944 | 9.089 | 8.939 | 8.944 | 1,967,533 | -0.01(-0.06%) |
Nov 23, 2011 | 9.140 | 9.166 | 8.934 | 8.950 | 3,457,234 | -0.26(-2.80%) |
Nov 22, 2011 | 9.192 | 9.299 | 9.130 | 9.207 | 3,448,011 | -0.03(-0.33%) |
Nov 21, 2011 | 9.403 | 9.408 | 9.156 | 9.238 | 5,599,294 | -0.29(-3.03%) |
Nov 18, 2011 | 9.568 | 9.630 | 9.455 | 9.527 | 4,004,919 | +0.01(+0.11%) |
Nov 17, 2011 | 9.682 | 9.692 | 9.439 | 9.517 | 4,808,531 | -0.15(-1.55%) |
Nov 16, 2011 | 9.733 | 9.878 | 9.661 | 9.666 | 4,431,014 | -0.16(-1.63%) |
Nov 15, 2011 | 9.735 | 9.851 | 9.669 | 9.826 | 5,446,608 | +0.06(+0.62%) |
Nov 14, 2011 | 9.841 | 9.861 | 9.725 | 9.765 | 3,302,455 | -0.07(-0.67%) |
Nov 11, 2011 | 9.715 | 9.877 | 9.695 | 9.831 | 3,111,689 | +0.22(+2.26%) |
Nov 10, 2011 | 9.811 | 9.836 | 9.578 | 9.614 | 6,736,991 | -0.10(-1.04%) |
Nov 09, 2011 | 9.998 | 10.01 | 9.694 | 9.715 | 6,246,622 | -0.47(-4.57%) |
Nov 08, 2011 | 10.31 | 10.35 | 10.08 | 10.18 | 7,277,081 | -0.06(-0.59%) |
Nov 07, 2011 | 10.10 | 10.27 | 10.05 | 10.24 | 11,558,981 | +0.15(+1.45%) |
Nov 04, 2011 | 9.872 | 10.09 | 9.811 | 10.09 | 10,456,596 | +0.11(+1.06%) |
Nov 03, 2011 | 9.690 | 9.998 | 9.558 | 9.988 | 12,401,609 | +0.37(+3.89%) |
Nov 02, 2011 | 10.21 | 10.21 | 9.432 | 9.614 | 15,315,769 | -0.36(-3.60%) |
Nov 01, 2011 | 10.18 | 10.30 | 9.937 | 9.973 | 6,836,448 | -0.33(-3.24%) |
Oct 31, 2011 | 10.32 | 10.38 | 10.25 | 10.31 | 6,397,946 | -0.16(-1.55%) |
Oct 28, 2011 | 10.50 | 10.53 | 10.42 | 10.47 | 5,022,642 | -0.03(-0.24%) |
Oct 27, 2011 | 10.66 | 10.72 | 10.45 | 10.49 | 7,379,949 | +0.09(+0.87%) |
Oct 26, 2011 | 10.47 | 10.50 | 10.28 | 10.40 | 7,022,582 | +0.09(+0.88%) |
Oct 25, 2011 | 10.45 | 10.47 | 10.29 | 10.31 | 5,528,441 | -0.13(-1.26%) |
Oct 24, 2011 | 10.27 | 10.49 | 10.26 | 10.44 | 5,422,842 | +0.21(+2.03%) |
Oct 21, 2011 | 10.16 | 10.26 | 10.10 | 10.24 | 4,849,958 | +0.20(+1.97%) |
Oct 20, 2011 | 10.07 | 10.12 | 9.892 | 10.04 | 4,536,106 | -0.07(-0.65%) |
Oct 19, 2011 | 10.22 | 10.26 | 10.04 | 10.10 | 3,937,192 | -0.11(-1.09%) |
Oct 18, 2011 | 10.08 | 10.30 | 9.952 | 10.22 | 5,679,219 | +0.14(+1.35%) |
Oct 17, 2011 | 10.19 | 10.31 | 10.05 | 10.08 | 5,447,308 | -0.17(-1.63%) |
Oct 14, 2011 | 10.19 | 10.31 | 10.17 | 10.25 | 5,039,086 | +0.15(+1.50%) |
Oct 13, 2011 | 10.07 | 10.13 | 9.973 | 10.09 | 5,225,158 | +0.01(+0.05%) |
Oct 12, 2011 | 10.16 | 10.22 | 10.07 | 10.09 | 5,051,827 | -0.01(-0.10%) |
Oct 11, 2011 | 10.09 | 10.16 | 10.02 | 10.10 | 4,676,214 | -0.06(-0.60%) |
Oct 10, 2011 | 10.10 | 10.19 | 10.04 | 10.16 | 5,093,902 | +0.26(+2.66%) |
Oct 07, 2011 | 10.18 | 10.19 | 9.877 | 9.897 | 6,176,171 | -0.20(-2.00%) |
Oct 06, 2011 | 10.02 | 10.16 | 9.988 | 10.10 | 7,921,076 | +0.16(+1.58%) |
Oct 05, 2011 | 9.755 | 9.988 | 9.740 | 9.942 | 7,904,883 | +0.19(+1.92%) |
Oct 04, 2011 | 9.128 | 9.765 | 9.078 | 9.755 | 7,631,524 | +0.52(+5.64%) |
Oct 03, 2011 | 9.533 | 9.644 | 9.224 | 9.234 | 5,140,135 | -0.27(-2.87%) |
Sep 30, 2011 | 9.760 | 9.846 | 9.507 | 9.507 | 4,125,966 | -0.33(-3.34%) |
Sep 29, 2011 | 9.861 | 9.927 | 9.639 | 9.836 | 4,460,621 | +0.15(+1.51%) |
Sep 28, 2011 | 10.07 | 10.12 | 9.679 | 9.690 | 5,452,550 | -0.33(-3.33%) |
Sep 27, 2011 | 9.998 | 10.27 | 9.973 | 10.02 | 5,025,670 | +0.19(+1.96%) |
Sep 26, 2011 | 9.593 | 9.841 | 9.512 | 9.831 | 11,987,554 | +0.33(+3.46%) |
Sep 23, 2011 | 9.229 | 9.523 | 9.209 | 9.502 | 6,486,599 | +0.29(+3.13%) |
Sep 22, 2011 | 9.538 | 9.563 | 9.103 | 9.214 | 8,610,456 | -0.56(-5.69%) |
Sep 21, 2011 | 10.01 | 10.09 | 9.765 | 9.770 | 5,653,541 | -0.26(-2.62%) |
Sep 20, 2011 | 10.26 | 10.33 | 10.03 | 10.03 | 4,544,798 | -0.12(-1.20%) |
Sep 19, 2011 | 10.17 | 10.22 | 10.04 | 10.15 | 5,274,051 | -0.23(-2.19%) |
Sep 16, 2011 | 10.27 | 10.41 | 10.25 | 10.38 | 4,425,391 | +0.14(+1.38%) |
Sep 15, 2011 | 10.23 | 10.29 | 10.12 | 10.24 | 4,300,471 | +0.13(+1.25%) |
Sep 14, 2011 | 9.937 | 10.25 | 9.760 | 10.11 | 5,356,583 | +0.22(+2.20%) |
Sep 13, 2011 | 9.755 | 9.942 | 9.755 | 9.897 | 4,271,105 | +0.18(+1.82%) |
Sep 12, 2011 | 9.553 | 9.720 | 9.487 | 9.720 | 6,557,350 | +0.08(+0.79%) |
Sep 09, 2011 | 9.750 | 9.798 | 9.538 | 9.644 | 6,076,146 | -0.21(-2.15%) |
Sep 08, 2011 | 9.831 | 9.963 | 9.796 | 9.856 | 8,979,705 | -0.06(-0.56%) |
Sep 07, 2011 | 9.806 | 9.978 | 9.796 | 9.912 | 4,222,328 | +0.25(+2.56%) |
Sep 06, 2011 | 9.411 | 9.674 | 9.330 | 9.664 | 6,385,742 | -0.03(-0.31%) |
Sep 02, 2011 | 9.786 | 9.856 | 9.649 | 9.695 | 3,924,538 | -0.31(-3.08%) |