Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 10.30 | 10.49 | 10.20 | 10.47 | 10,867,890 | +0.43(+4.31%) |
Nov 29, 2011 | 10.04 | 10.12 | 9.988 | 10.04 | 7,942,705 | +0.02(+0.18%) |
Nov 28, 2011 | 10.04 | 10.07 | 9.874 | 10.02 | 7,518,549 | +0.23(+2.39%) |
Nov 25, 2011 | 9.694 | 9.868 | 9.694 | 9.790 | 3,670,386 | +0.06(+0.62%) |
Nov 23, 2011 | 9.814 | 9.922 | 9.724 | 9.730 | 13,907,176 | -0.15(-1.52%) |
Nov 22, 2011 | 9.826 | 10.02 | 9.814 | 9.880 | 13,788,775 | +0.08(+0.86%) |
Nov 21, 2011 | 9.573 | 9.862 | 9.525 | 9.796 | 13,800,818 | +0.07(+0.68%) |
Nov 18, 2011 | 9.766 | 9.814 | 9.670 | 9.730 | 6,432,694 | +0.01(+0.12%) |
Nov 17, 2011 | 9.856 | 9.976 | 9.646 | 9.718 | 8,780,544 | -0.16(-1.58%) |
Nov 16, 2011 | 10.17 | 10.18 | 9.868 | 9.874 | 9,612,124 | -0.37(-3.63%) |
Nov 15, 2011 | 10.16 | 10.29 | 10.11 | 10.25 | 6,048,305 | +0.07(+0.71%) |
Nov 14, 2011 | 10.38 | 10.38 | 10.15 | 10.17 | 4,682,009 | -0.22(-2.08%) |
Nov 11, 2011 | 10.24 | 10.46 | 10.23 | 10.39 | 6,351,593 | +0.32(+3.22%) |
Nov 10, 2011 | 10.33 | 10.38 | 10.02 | 10.07 | 10,551,328 | -0.16(-1.53%) |
Nov 09, 2011 | 10.34 | 10.43 | 10.21 | 10.22 | 10,621,420 | -0.37(-3.52%) |
Nov 08, 2011 | 10.50 | 10.62 | 10.37 | 10.59 | 7,970,406 | +0.16(+1.50%) |
Nov 07, 2011 | 10.41 | 10.49 | 10.27 | 10.44 | 7,036,390 | +0.01(+0.12%) |
Nov 04, 2011 | 10.45 | 10.48 | 10.27 | 10.43 | 7,572,474 | -0.12(-1.14%) |
Nov 03, 2011 | 10.50 | 10.56 | 10.31 | 10.55 | 8,365,153 | +0.16(+1.50%) |
Nov 02, 2011 | 10.37 | 10.43 | 10.25 | 10.39 | 9,043,117 | +0.20(+2.00%) |
Nov 01, 2011 | 10.18 | 10.38 | 10.09 | 10.19 | 11,399,273 | -0.31(-2.92%) |
Oct 31, 2011 | 10.63 | 10.71 | 10.48 | 10.49 | 8,531,088 | -0.32(-3.00%) |
Oct 28, 2011 | 10.80 | 10.91 | 10.72 | 10.82 | 9,164,645 | +0.01(+0.11%) |
Oct 27, 2011 | 10.77 | 10.87 | 10.56 | 10.80 | 12,872,727 | +0.44(+4.29%) |
Oct 26, 2011 | 10.41 | 10.50 | 10.03 | 10.36 | 12,521,205 | +0.11(+1.06%) |
Oct 25, 2011 | 10.43 | 10.52 | 10.23 | 10.25 | 10,466,376 | -0.31(-2.90%) |
Oct 24, 2011 | 10.35 | 10.57 | 10.29 | 10.56 | 8,716,364 | +0.23(+2.27%) |
Oct 21, 2011 | 10.17 | 10.32 | 10.14 | 10.32 | 9,464,764 | +0.29(+2.93%) |
Oct 20, 2011 | 10.01 | 10.09 | 9.820 | 10.03 | 8,332,496 | +0.10(+0.97%) |
Oct 19, 2011 | 10.19 | 10.20 | 9.862 | 9.934 | 10,750,686 | -0.29(-2.82%) |
Oct 18, 2011 | 9.988 | 10.28 | 9.874 | 10.22 | 11,088,673 | +0.28(+2.78%) |
Oct 17, 2011 | 10.02 | 10.13 | 9.892 | 9.946 | 8,989,327 | -0.11(-1.13%) |
Oct 14, 2011 | 10.03 | 10.06 | 9.928 | 10.06 | 9,089,546 | +0.17(+1.76%) |
Oct 13, 2011 | 9.898 | 9.952 | 9.820 | 9.886 | 6,892,261 | -0.11(-1.14%) |
Oct 12, 2011 | 9.958 | 10.09 | 9.940 | 10.000 | 9,420,020 | +0.13(+1.34%) |
Oct 11, 2011 | 9.724 | 9.940 | 9.724 | 9.868 | 7,771,200 | +0.03(+0.31%) |
Oct 10, 2011 | 9.706 | 9.838 | 9.670 | 9.838 | 7,316,036 | +0.34(+3.54%) |
Oct 07, 2011 | 9.417 | 9.634 | 9.363 | 9.501 | 13,278,051 | +0.09(+0.96%) |
Oct 06, 2011 | 9.303 | 9.411 | 9.267 | 9.411 | 14,822,273 | +0.23(+2.55%) |
Oct 05, 2011 | 9.081 | 9.195 | 8.961 | 9.177 | 8,712,893 | +0.10(+1.13%) |
Oct 04, 2011 | 8.811 | 9.093 | 8.739 | 9.075 | 15,881,951 | +0.13(+1.48%) |
Oct 03, 2011 | 9.267 | 9.321 | 8.937 | 8.943 | 13,905,406 | -0.24(-2.62%) |
Sep 30, 2011 | 9.069 | 9.417 | 9.039 | 9.183 | 14,020,448 | -0.32(-3.41%) |
Sep 29, 2011 | 9.682 | 9.700 | 9.309 | 9.507 | 15,857,450 | +0.01(+0.13%) |
Sep 28, 2011 | 9.598 | 9.742 | 9.477 | 9.495 | 20,191,864 | -0.11(-1.13%) |
Sep 27, 2011 | 9.477 | 9.712 | 9.381 | 9.604 | 18,002,362 | +0.29(+3.16%) |
Sep 26, 2011 | 9.159 | 9.333 | 9.108 | 9.309 | 13,769,021 | +0.24(+2.65%) |
Sep 23, 2011 | 9.129 | 9.180 | 9.009 | 9.069 | 12,619,363 | -0.10(-1.05%) |
Sep 22, 2011 | 9.309 | 9.453 | 9.045 | 9.165 | 17,201,002 | -0.42(-4.39%) |
Sep 21, 2011 | 9.759 | 9.938 | 9.574 | 9.585 | 16,840,828 | -0.11(-1.17%) |
Sep 20, 2011 | 9.759 | 10.06 | 9.699 | 9.699 | 8,947,526 | -0.02(-0.18%) |
Sep 19, 2011 | 9.699 | 9.795 | 9.606 | 9.717 | 6,126,273 | -0.13(-1.33%) |
Sep 16, 2011 | 9.914 | 9.998 | 9.759 | 9.848 | 8,351,420 | -0.01(-0.06%) |
Sep 15, 2011 | 9.842 | 9.950 | 9.747 | 9.854 | 8,544,945 | +0.10(+1.04%) |
Sep 14, 2011 | 9.633 | 9.854 | 9.532 | 9.753 | 10,485,849 | +0.17(+1.81%) |
Sep 13, 2011 | 9.454 | 9.597 | 9.382 | 9.580 | 10,635,377 | +0.14(+1.52%) |
Sep 12, 2011 | 9.161 | 9.442 | 9.119 | 9.436 | 11,146,853 | +0.14(+1.54%) |
Sep 09, 2011 | 9.496 | 9.657 | 9.269 | 9.293 | 12,423,900 | -0.29(-3.05%) |
Sep 08, 2011 | 9.585 | 9.747 | 9.550 | 9.585 | 10,525,447 | -0.07(-0.74%) |
Sep 07, 2011 | 9.496 | 9.657 | 9.454 | 9.657 | 11,531,818 | +0.31(+3.32%) |
Sep 06, 2011 | 9.263 | 9.442 | 9.137 | 9.346 | 11,625,092 | -0.22(-2.25%) |
Sep 02, 2011 | 9.663 | 9.741 | 9.550 | 9.562 | 7,795,640 | -0.32(-3.26%) |