Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 9.715 | 9.742 | 9.415 | 9.592 | 154,654,208 | +0.19(+2.07%) |
Nov 29, 2011 | 9.716 | 9.752 | 9.343 | 9.397 | 131,801,112 | -0.29(-2.97%) |
Nov 28, 2011 | 9.560 | 9.708 | 9.505 | 9.685 | 144,250,160 | +0.59(+6.44%) |
Nov 25, 2011 | 9.498 | 9.519 | 9.054 | 9.099 | 99,673,376 | -0.33(-3.49%) |
Nov 23, 2011 | 9.630 | 9.707 | 9.372 | 9.427 | 160,620,976 | -0.17(-1.74%) |
Nov 22, 2011 | 9.326 | 9.679 | 9.157 | 9.594 | 198,765,184 | +0.15(+1.63%) |
Nov 21, 2011 | 9.642 | 9.645 | 9.231 | 9.440 | 226,703,408 | -0.39(-4.00%) |
Nov 18, 2011 | 10.24 | 10.24 | 9.832 | 9.834 | 169,166,416 | -0.37(-3.61%) |
Nov 17, 2011 | 10.60 | 10.62 | 10.08 | 10.20 | 160,038,736 | -0.37(-3.52%) |
Nov 16, 2011 | 10.79 | 10.82 | 10.54 | 10.57 | 110,443,264 | -0.29(-2.68%) |
Nov 15, 2011 | 10.87 | 10.99 | 10.69 | 10.87 | 115,048,024 | -0.05(-0.50%) |
Nov 14, 2011 | 10.76 | 11.09 | 10.69 | 10.92 | 130,747,032 | +0.08(+0.71%) |
Nov 11, 2011 | 10.60 | 10.87 | 10.49 | 10.84 | 103,554,360 | +0.33(+3.13%) |
Nov 10, 2011 | 10.65 | 10.68 | 10.38 | 10.51 | 101,127,528 | -0.02(-0.20%) |
Nov 09, 2011 | 10.72 | 10.76 | 10.51 | 10.54 | 93,815,672 | -0.34(-3.11%) |
Nov 08, 2011 | 10.93 | 10.94 | 10.74 | 10.87 | 78,474,080 | +0.05(+0.46%) |
Nov 07, 2011 | 10.82 | 10.98 | 10.67 | 10.82 | 77,358,144 | +0.03(+0.24%) |
Nov 04, 2011 | 10.86 | 10.89 | 10.69 | 10.80 | 81,529,072 | -0.09(-0.83%) |
Nov 03, 2011 | 10.79 | 10.90 | 10.63 | 10.89 | 106,549,568 | +0.13(+1.24%) |
Nov 02, 2011 | 10.75 | 10.81 | 10.61 | 10.76 | 122,713,312 | +0.18(+1.66%) |
Nov 01, 2011 | 10.38 | 10.79 | 10.35 | 10.58 | 170,551,552 | -0.07(-0.66%) |
Oct 31, 2011 | 10.76 | 10.92 | 10.63 | 10.65 | 147,188,816 | -0.19(-1.75%) |
Oct 28, 2011 | 10.30 | 10.89 | 10.26 | 10.84 | 198,190,080 | +0.53(+5.10%) |
Oct 27, 2011 | 10.19 | 10.41 | 10.03 | 10.31 | 215,949,808 | +0.42(+4.22%) |
Oct 26, 2011 | 10.16 | 10.35 | 9.802 | 9.897 | 483,785,760 | -1.43(-12.66%) |
Oct 25, 2011 | 11.90 | 11.92 | 11.27 | 11.33 | 278,123,008 | -0.52(-4.40%) |
Oct 24, 2011 | 11.77 | 12.00 | 11.67 | 11.85 | 99,741,696 | +0.14(+1.20%) |
Oct 21, 2011 | 11.82 | 11.82 | 11.50 | 11.71 | 91,674,672 | +0.06(+0.50%) |
Oct 20, 2011 | 11.58 | 11.71 | 11.46 | 11.65 | 90,702,608 | +0.10(+0.90%) |
Oct 19, 2011 | 12.01 | 12.14 | 11.44 | 11.55 | 134,607,936 | -0.62(-5.06%) |
Oct 18, 2011 | 12.09 | 12.20 | 11.80 | 12.17 | 92,377,624 | +0.08(+0.64%) |
Oct 17, 2011 | 12.19 | 12.31 | 12.01 | 12.09 | 95,405,544 | -0.22(-1.78%) |
Oct 14, 2011 | 12.02 | 12.31 | 11.98 | 12.31 | 118,824,408 | +0.53(+4.47%) |
Oct 13, 2011 | 11.82 | 11.96 | 11.73 | 11.78 | 96,894,840 | -0.03(-0.28%) |
Oct 12, 2011 | 11.80 | 12.06 | 11.69 | 11.81 | 130,519,920 | +0.07(+0.56%) |
Oct 11, 2011 | 11.50 | 11.81 | 11.42 | 11.75 | 100,245,936 | +0.21(+1.80%) |
Oct 10, 2011 | 11.29 | 11.61 | 11.18 | 11.54 | 103,099,736 | +0.33(+2.93%) |
Oct 07, 2011 | 11.10 | 11.37 | 10.89 | 11.21 | 136,048,480 | +0.16(+1.46%) |
Oct 06, 2011 | 10.95 | 11.15 | 10.85 | 11.05 | 137,306,400 | +0.10(+0.92%) |
Oct 05, 2011 | 10.60 | 10.98 | 10.40 | 10.95 | 130,457,840 | +0.35(+3.29%) |
Oct 04, 2011 | 10.46 | 10.72 | 9.998 | 10.60 | 174,525,728 | +0.03(+0.25%) |
Oct 03, 2011 | 10.82 | 11.05 | 10.54 | 10.57 | 132,715,712 | -0.21(-1.97%) |
Sep 30, 2011 | 10.88 | 11.12 | 10.74 | 10.79 | 131,380,640 | -0.31(-2.79%) |
Sep 29, 2011 | 11.68 | 11.69 | 10.79 | 11.10 | 188,011,056 | -0.36(-3.17%) |
Sep 28, 2011 | 11.29 | 11.76 | 11.25 | 11.46 | 289,411,392 | +0.27(+2.45%) |
Sep 27, 2011 | 11.68 | 11.71 | 11.09 | 11.18 | 157,092,688 | -0.28(-2.45%) |
Sep 26, 2011 | 11.35 | 11.48 | 11.04 | 11.47 | 116,145,624 | +0.31(+2.79%) |
Sep 23, 2011 | 11.00 | 11.20 | 10.93 | 11.15 | 129,689,032 | +0.02(+0.17%) |
Sep 22, 2011 | 11.21 | 11.41 | 10.92 | 11.14 | 165,478,240 | -0.43(-3.73%) |
Sep 21, 2011 | 11.70 | 12.00 | 11.56 | 11.57 | 117,893,104 | -0.07(-0.59%) |
Sep 20, 2011 | 12.01 | 12.02 | 11.52 | 11.64 | 148,028,304 | -0.42(-3.49%) |
Sep 19, 2011 | 11.83 | 12.17 | 11.62 | 12.06 | 164,500,640 | +0.12(+1.00%) |
Sep 16, 2011 | 11.35 | 11.99 | 11.31 | 11.94 | 235,755,728 | +0.62(+5.52%) |
Sep 15, 2011 | 11.17 | 11.33 | 11.04 | 11.31 | 112,396,264 | +0.21(+1.89%) |
Sep 14, 2011 | 10.99 | 11.22 | 10.81 | 11.10 | 117,812,592 | +0.15(+1.39%) |
Sep 13, 2011 | 10.86 | 10.97 | 10.73 | 10.95 | 96,941,344 | +0.15(+1.37%) |
Sep 12, 2011 | 10.41 | 10.81 | 10.41 | 10.80 | 107,053,968 | +0.26(+2.45%) |
Sep 09, 2011 | 10.73 | 10.82 | 10.46 | 10.54 | 91,744,776 | -0.29(-2.70%) |
Sep 08, 2011 | 10.89 | 11.01 | 10.79 | 10.84 | 88,163,576 | -0.13(-1.20%) |
Sep 07, 2011 | 10.91 | 10.98 | 10.69 | 10.97 | 106,163,904 | +0.19(+1.72%) |
Sep 06, 2011 | 10.21 | 10.80 | 10.20 | 10.78 | 124,589,912 | +0.31(+2.94%) |
Sep 02, 2011 | 10.42 | 10.51 | 10.33 | 10.48 | 84,944,680 | -0.13(-1.20%) |