Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 10.09 | 10.25 | 10.03 | 10.18 | 18,098,640 | +0.31(+3.14%) |
Nov 29, 2011 | 10.15 | 10.24 | 9.790 | 9.867 | 20,229,890 | +0.35(+3.69%) |
Nov 28, 2011 | 9.331 | 9.760 | 9.280 | 9.516 | 10,245,135 | +0.49(+5.47%) |
Nov 25, 2011 | 9.087 | 9.343 | 9.016 | 9.022 | 3,276,983 | -0.16(-1.75%) |
Nov 23, 2011 | 9.450 | 9.706 | 9.052 | 9.183 | 12,483,812 | -0.33(-3.50%) |
Nov 22, 2011 | 9.552 | 9.736 | 9.409 | 9.516 | 8,300,407 | -0.10(-0.99%) |
Nov 21, 2011 | 9.522 | 9.706 | 9.313 | 9.611 | 13,065,493 | +0.08(+0.87%) |
Nov 18, 2011 | 9.915 | 9.956 | 9.510 | 9.528 | 23,102,812 | -0.45(-4.48%) |
Nov 17, 2011 | 10.18 | 10.23 | 9.522 | 9.974 | 19,546,198 | -0.26(-2.50%) |
Nov 16, 2011 | 10.27 | 10.50 | 9.968 | 10.23 | 23,107,570 | -0.20(-1.88%) |
Nov 15, 2011 | 10.24 | 10.63 | 10.15 | 10.43 | 14,918,235 | -0.14(-1.35%) |
Nov 14, 2011 | 10.54 | 10.61 | 10.40 | 10.57 | 12,268,691 | -0.11(-1.00%) |
Nov 11, 2011 | 10.49 | 10.83 | 10.40 | 10.68 | 20,150,754 | +0.26(+2.46%) |
Nov 10, 2011 | 10.41 | 10.50 | 9.891 | 10.42 | 22,036,216 | +0.23(+2.22%) |
Nov 09, 2011 | 10.48 | 10.62 | 10.12 | 10.19 | 18,194,748 | -0.45(-4.19%) |
Nov 08, 2011 | 10.82 | 10.89 | 10.43 | 10.64 | 24,408,792 | -0.28(-2.56%) |
Nov 07, 2011 | 10.77 | 11.07 | 10.58 | 10.92 | 20,327,726 | +0.01(+0.05%) |
Nov 04, 2011 | 10.21 | 11.01 | 10.11 | 10.91 | 33,412,828 | +0.62(+6.07%) |
Nov 03, 2011 | 10.30 | 10.54 | 9.915 | 10.29 | 32,061,706 | +0.27(+2.67%) |
Nov 02, 2011 | 9.682 | 10.16 | 9.682 | 10.02 | 26,106,730 | +0.35(+3.63%) |
Nov 01, 2011 | 9.367 | 9.813 | 9.230 | 9.671 | 28,024,144 | +0.06(+0.62%) |
Oct 31, 2011 | 9.611 | 9.843 | 9.522 | 9.611 | 16,878,018 | -0.14(-1.46%) |
Oct 28, 2011 | 9.575 | 9.885 | 9.540 | 9.754 | 11,844,809 | +0.04(+0.37%) |
Oct 27, 2011 | 9.915 | 10.05 | 9.409 | 9.718 | 22,543,368 | +0.05(+0.55%) |
Oct 26, 2011 | 9.349 | 10.09 | 9.325 | 9.665 | 37,032,668 | +0.37(+4.04%) |
Oct 25, 2011 | 9.218 | 9.700 | 9.206 | 9.290 | 23,158,090 | -0.08(-0.83%) |
Oct 24, 2011 | 9.111 | 9.456 | 9.081 | 9.367 | 29,397,418 | +0.19(+2.08%) |
Oct 21, 2011 | 8.058 | 9.248 | 8.034 | 9.177 | 80,686,352 | +2.00(+27.86%) |
Oct 20, 2011 | 7.296 | 7.296 | 6.832 | 7.177 | 32,120,324 | +0.01(+0.08%) |
Oct 19, 2011 | 7.314 | 7.623 | 7.019 | 7.171 | 25,393,442 | -0.03(-0.41%) |
Oct 18, 2011 | 6.725 | 7.272 | 6.671 | 7.201 | 20,610,226 | +0.48(+7.08%) |
Oct 17, 2011 | 6.999 | 7.010 | 6.701 | 6.725 | 12,345,775 | -0.30(-4.24%) |
Oct 14, 2011 | 7.070 | 7.141 | 6.856 | 7.022 | 10,164,110 | -0.01(-0.21%) |
Oct 13, 2011 | 6.671 | 7.088 | 6.606 | 7.037 | 13,028,419 | +0.38(+5.67%) |
Oct 12, 2011 | 6.677 | 6.969 | 6.647 | 6.659 | 18,491,146 | +0.01(+0.18%) |
Oct 11, 2011 | 6.570 | 6.906 | 6.562 | 6.647 | 16,205,417 | +0.05(+0.81%) |
Oct 10, 2011 | 6.505 | 6.653 | 6.463 | 6.594 | 6,594,096 | +0.22(+3.45%) |
Oct 07, 2011 | 6.421 | 6.505 | 6.213 | 6.374 | 14,781,744 | -0.01(-0.09%) |
Oct 06, 2011 | 6.267 | 6.397 | 6.046 | 6.380 | 9,722,295 | +0.33(+5.51%) |
Oct 05, 2011 | 5.773 | 6.106 | 5.737 | 6.046 | 11,548,385 | +0.30(+5.28%) |
Oct 04, 2011 | 5.594 | 5.767 | 5.386 | 5.743 | 13,523,155 | +0.10(+1.69%) |
Oct 03, 2011 | 6.082 | 6.094 | 5.618 | 5.648 | 22,277,392 | -0.47(-7.64%) |
Sep 30, 2011 | 6.314 | 6.314 | 6.058 | 6.115 | 14,383,343 | -0.26(-4.06%) |
Sep 29, 2011 | 6.731 | 6.766 | 6.165 | 6.374 | 16,338,752 | -0.24(-3.60%) |
Sep 28, 2011 | 6.868 | 6.897 | 6.576 | 6.612 | 14,308,416 | -0.22(-3.22%) |
Sep 27, 2011 | 6.820 | 7.118 | 6.760 | 6.832 | 12,273,851 | +0.14(+2.14%) |
Sep 26, 2011 | 6.439 | 6.710 | 6.344 | 6.689 | 9,640,500 | +0.29(+4.56%) |
Sep 23, 2011 | 6.267 | 6.445 | 6.249 | 6.397 | 7,085,374 | +0.05(+0.75%) |
Sep 22, 2011 | 6.481 | 6.499 | 6.219 | 6.350 | 16,321,180 | -0.30(-4.56%) |
Sep 21, 2011 | 6.808 | 6.915 | 6.653 | 6.653 | 11,271,197 | -0.14(-2.02%) |
Sep 20, 2011 | 7.028 | 7.028 | 6.749 | 6.790 | 11,531,755 | -0.17(-2.48%) |
Sep 19, 2011 | 7.034 | 7.076 | 6.868 | 6.963 | 7,162,806 | -0.19(-2.66%) |
Sep 16, 2011 | 7.088 | 7.207 | 7.022 | 7.153 | 9,026,572 | +0.08(+1.18%) |
Sep 15, 2011 | 7.177 | 7.237 | 6.969 | 7.070 | 9,494,807 | -0.01(-0.17%) |
Sep 14, 2011 | 6.868 | 7.213 | 6.844 | 7.082 | 15,756,560 | +0.30(+4.39%) |
Sep 13, 2011 | 6.713 | 6.820 | 6.618 | 6.784 | 8,434,064 | +0.10(+1.51%) |
Sep 12, 2011 | 6.558 | 6.826 | 6.457 | 6.683 | 9,556,593 | +0.03(+0.45%) |
Sep 09, 2011 | 6.552 | 6.832 | 6.451 | 6.653 | 11,711,454 | +0.09(+1.36%) |
Sep 08, 2011 | 6.725 | 6.909 | 6.505 | 6.564 | 9,798,049 | -0.17(-2.48%) |
Sep 07, 2011 | 6.409 | 6.766 | 6.409 | 6.731 | 11,005,993 | +0.42(+6.70%) |
Sep 06, 2011 | 6.231 | 6.320 | 6.100 | 6.308 | 10,568,980 | -0.07(-1.03%) |
Sep 02, 2011 | 6.564 | 6.576 | 6.350 | 6.374 | 10,206,897 | -0.32(-4.72%) |