Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 8.912 | 8.990 | 8.707 | 8.961 | 12,260,417 | +0.47(+5.52%) |
Nov 29, 2011 | 8.375 | 8.561 | 8.219 | 8.492 | 9,413,874 | +0.12(+1.40%) |
Nov 28, 2011 | 8.219 | 8.483 | 8.190 | 8.375 | 7,920,127 | +0.43(+5.41%) |
Nov 25, 2011 | 7.858 | 8.063 | 7.838 | 7.946 | 2,820,861 | +0.10(+1.24%) |
Nov 23, 2011 | 7.995 | 8.004 | 7.809 | 7.848 | 5,286,665 | -0.21(-2.66%) |
Nov 22, 2011 | 8.229 | 8.356 | 8.034 | 8.063 | 6,757,105 | -0.14(-1.67%) |
Nov 21, 2011 | 7.985 | 8.297 | 7.868 | 8.200 | 10,897,310 | +0.17(+2.07%) |
Nov 18, 2011 | 8.043 | 8.151 | 7.965 | 8.034 | 6,547,220 | +0.05(+0.61%) |
Nov 17, 2011 | 8.160 | 8.229 | 7.897 | 7.985 | 10,843,178 | -0.20(-2.50%) |
Nov 16, 2011 | 8.365 | 8.424 | 8.131 | 8.190 | 11,546,697 | -0.31(-3.67%) |
Nov 15, 2011 | 8.561 | 8.688 | 8.346 | 8.502 | 9,453,894 | -0.11(-1.25%) |
Nov 14, 2011 | 8.814 | 8.834 | 8.541 | 8.609 | 9,240,592 | -0.26(-2.97%) |
Nov 11, 2011 | 8.873 | 8.990 | 8.756 | 8.873 | 26,895,126 | -0.38(-4.11%) |
Nov 10, 2011 | 9.849 | 9.947 | 9.146 | 9.254 | 13,191,864 | -0.33(-3.46%) |
Nov 09, 2011 | 10.20 | 10.22 | 9.508 | 9.586 | 9,539,939 | -1.00(-9.41%) |
Nov 08, 2011 | 10.47 | 10.61 | 10.30 | 10.58 | 5,354,519 | +0.21(+1.98%) |
Nov 07, 2011 | 10.32 | 10.43 | 10.02 | 10.38 | 3,160,156 | +0.06(+0.57%) |
Nov 04, 2011 | 10.24 | 10.44 | 10.01 | 10.32 | 3,074,700 | -0.08(-0.75%) |
Nov 03, 2011 | 10.27 | 10.45 | 9.791 | 10.40 | 4,930,742 | +0.31(+3.10%) |
Nov 02, 2011 | 9.986 | 10.22 | 9.791 | 10.08 | 4,945,194 | +0.34(+3.51%) |
Nov 01, 2011 | 9.937 | 10.08 | 9.722 | 9.742 | 9,184,118 | -0.85(-8.02%) |
Oct 31, 2011 | 10.98 | 11.01 | 10.59 | 10.59 | 6,661,546 | -0.76(-6.71%) |
Oct 28, 2011 | 11.01 | 11.41 | 10.82 | 11.35 | 6,751,499 | +0.21(+1.93%) |
Oct 27, 2011 | 10.91 | 11.23 | 10.69 | 11.14 | 8,742,676 | +0.74(+7.14%) |
Oct 26, 2011 | 10.18 | 10.47 | 9.859 | 10.40 | 5,157,705 | +0.35(+3.50%) |
Oct 25, 2011 | 10.17 | 10.21 | 9.859 | 10.04 | 6,877,083 | -0.28(-2.74%) |
Oct 24, 2011 | 9.800 | 10.53 | 9.761 | 10.33 | 8,579,207 | +0.56(+5.69%) |
Oct 21, 2011 | 9.449 | 9.810 | 9.420 | 9.771 | 8,218,008 | +0.42(+4.49%) |
Oct 20, 2011 | 9.234 | 9.390 | 8.883 | 9.351 | 7,516,140 | +0.18(+1.91%) |
Oct 19, 2011 | 9.439 | 9.605 | 9.176 | 9.176 | 6,705,816 | -0.24(-2.59%) |
Oct 18, 2011 | 9.205 | 9.454 | 8.873 | 9.420 | 10,254,093 | +0.33(+3.65%) |
Oct 17, 2011 | 9.478 | 9.483 | 9.049 | 9.088 | 5,299,906 | -0.48(-5.00%) |
Oct 14, 2011 | 9.605 | 9.742 | 9.371 | 9.566 | 4,529,832 | +0.09(+0.93%) |
Oct 13, 2011 | 9.459 | 9.556 | 9.039 | 9.478 | 6,390,937 | -0.11(-1.12%) |
Oct 12, 2011 | 9.185 | 9.898 | 9.078 | 9.586 | 8,038,091 | +0.55(+6.05%) |
Oct 11, 2011 | 8.961 | 9.215 | 8.824 | 9.039 | 4,208,032 | -0.11(-1.17%) |
Oct 10, 2011 | 8.824 | 9.146 | 8.775 | 9.146 | 5,416,053 | +0.63(+7.45%) |
Oct 07, 2011 | 9.234 | 9.263 | 8.395 | 8.512 | 11,602,453 | -0.14(-1.58%) |
Oct 06, 2011 | 8.541 | 8.668 | 8.073 | 8.649 | 10,515,726 | +0.37(+4.48%) |
Oct 05, 2011 | 8.229 | 8.444 | 7.985 | 8.278 | 9,977,779 | +0.06(+0.71%) |
Oct 04, 2011 | 7.955 | 8.239 | 7.555 | 8.219 | 10,943,449 | +0.06(+0.72%) |
Oct 03, 2011 | 8.795 | 9.058 | 8.160 | 8.160 | 6,913,551 | -0.73(-8.23%) |
Sep 30, 2011 | 9.117 | 9.234 | 8.854 | 8.893 | 7,523,771 | -0.44(-4.71%) |
Sep 29, 2011 | 9.371 | 9.508 | 8.990 | 9.332 | 5,074,052 | +0.15(+1.59%) |
Sep 28, 2011 | 9.673 | 9.703 | 9.176 | 9.185 | 5,230,022 | -0.50(-5.14%) |
Sep 27, 2011 | 9.722 | 10.10 | 9.615 | 9.683 | 6,228,230 | +0.19(+1.95%) |
Sep 26, 2011 | 9.664 | 9.761 | 9.215 | 9.498 | 8,579,381 | +0.01(+0.10%) |
Sep 23, 2011 | 9.342 | 9.713 | 9.195 | 9.488 | 5,175,270 | +0.11(+1.14%) |
Sep 22, 2011 | 9.761 | 9.908 | 9.176 | 9.381 | 8,838,740 | -0.62(-6.24%) |
Sep 21, 2011 | 10.51 | 10.70 | 9.996 | 10.01 | 5,004,663 | -0.44(-4.21%) |
Sep 20, 2011 | 10.86 | 10.87 | 10.43 | 10.44 | 4,454,950 | -0.28(-2.64%) |
Sep 19, 2011 | 11.07 | 11.10 | 10.64 | 10.73 | 4,482,120 | -0.62(-5.50%) |
Sep 16, 2011 | 11.23 | 11.37 | 11.01 | 11.35 | 4,512,616 | +0.19(+1.66%) |
Sep 15, 2011 | 11.10 | 11.19 | 10.85 | 11.17 | 4,406,495 | +0.21(+1.96%) |
Sep 14, 2011 | 10.80 | 11.12 | 10.43 | 10.95 | 4,876,925 | +0.26(+2.47%) |
Sep 13, 2011 | 10.50 | 10.75 | 10.32 | 10.69 | 4,327,020 | +0.21(+1.96%) |
Sep 12, 2011 | 10.25 | 10.59 | 10.14 | 10.48 | 5,940,066 | +0.00(+0.00%) |
Sep 09, 2011 | 10.80 | 10.95 | 10.42 | 10.48 | 5,171,258 | -0.52(-4.70%) |
Sep 08, 2011 | 11.12 | 11.37 | 10.89 | 11.00 | 5,262,447 | -0.31(-2.76%) |
Sep 07, 2011 | 11.17 | 11.61 | 11.09 | 11.31 | 11,781,914 | +0.39(+3.58%) |
Sep 06, 2011 | 10.77 | 10.99 | 10.61 | 10.92 | 6,889,598 | -0.21(-1.84%) |
Sep 02, 2011 | 11.39 | 11.50 | 10.97 | 11.13 | 7,713,769 | -0.67(-5.71%) |