Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 10.16 | 10.32 | 10.09 | 10.24 | 17,979,108 | +0.31(+3.14%) |
Nov 29, 2011 | 10.22 | 10.30 | 9.855 | 9.933 | 20,096,284 | +0.35(+3.69%) |
Nov 28, 2011 | 9.393 | 9.825 | 9.342 | 9.579 | 10,177,472 | +0.50(+5.47%) |
Nov 25, 2011 | 9.148 | 9.405 | 9.076 | 9.082 | 3,255,340 | -0.16(-1.75%) |
Nov 23, 2011 | 9.513 | 9.771 | 9.112 | 9.244 | 12,401,363 | -0.34(-3.50%) |
Nov 22, 2011 | 9.615 | 9.801 | 9.471 | 9.579 | 8,245,587 | -0.10(-0.99%) |
Nov 21, 2011 | 9.585 | 9.771 | 9.375 | 9.675 | 12,979,203 | +0.08(+0.87%) |
Nov 18, 2011 | 9.980 | 10.02 | 9.573 | 9.591 | 22,950,230 | -0.45(-4.48%) |
Nov 17, 2011 | 10.25 | 10.30 | 9.585 | 10.04 | 19,417,106 | -0.26(-2.50%) |
Nov 16, 2011 | 10.33 | 10.57 | 10.03 | 10.30 | 22,954,958 | -0.20(-1.88%) |
Nov 15, 2011 | 10.30 | 10.70 | 10.22 | 10.50 | 14,819,708 | -0.14(-1.35%) |
Nov 14, 2011 | 10.61 | 10.68 | 10.47 | 10.64 | 12,187,663 | -0.11(-1.00%) |
Nov 11, 2011 | 10.56 | 10.90 | 10.47 | 10.75 | 20,017,670 | +0.26(+2.46%) |
Nov 10, 2011 | 10.48 | 10.57 | 9.957 | 10.49 | 21,890,680 | +0.23(+2.22%) |
Nov 09, 2011 | 10.55 | 10.69 | 10.19 | 10.26 | 18,074,582 | -0.45(-4.19%) |
Nov 08, 2011 | 10.89 | 10.96 | 10.50 | 10.71 | 24,247,586 | -0.28(-2.56%) |
Nov 07, 2011 | 10.84 | 11.14 | 10.65 | 10.99 | 20,193,474 | +0.01(+0.05%) |
Nov 04, 2011 | 10.28 | 11.08 | 10.18 | 10.99 | 33,192,156 | +0.63(+6.07%) |
Nov 03, 2011 | 10.36 | 10.61 | 9.980 | 10.36 | 31,849,958 | +0.27(+2.67%) |
Nov 02, 2011 | 9.747 | 10.23 | 9.747 | 10.09 | 25,934,310 | +0.35(+3.63%) |
Nov 01, 2011 | 9.429 | 9.879 | 9.292 | 9.735 | 27,839,060 | +0.06(+0.62%) |
Oct 31, 2011 | 9.675 | 9.909 | 9.585 | 9.675 | 16,766,549 | -0.14(-1.46%) |
Oct 28, 2011 | 9.639 | 9.951 | 9.603 | 9.819 | 11,766,581 | +0.04(+0.37%) |
Oct 27, 2011 | 9.980 | 10.12 | 9.471 | 9.783 | 22,394,482 | +0.05(+0.55%) |
Oct 26, 2011 | 9.411 | 10.15 | 9.387 | 9.729 | 36,788,088 | +0.38(+4.04%) |
Oct 25, 2011 | 9.280 | 9.765 | 9.268 | 9.351 | 23,005,144 | -0.08(-0.83%) |
Oct 24, 2011 | 9.172 | 9.519 | 9.142 | 9.429 | 29,203,266 | +0.19(+2.08%) |
Oct 21, 2011 | 8.111 | 9.310 | 8.087 | 9.238 | 80,153,464 | +2.01(+27.86%) |
Oct 20, 2011 | 7.345 | 7.345 | 6.877 | 7.225 | 31,908,188 | +0.01(+0.08%) |
Oct 19, 2011 | 7.363 | 7.674 | 7.066 | 7.219 | 25,225,734 | -0.03(-0.41%) |
Oct 18, 2011 | 6.769 | 7.321 | 6.716 | 7.249 | 20,474,108 | +0.48(+7.08%) |
Oct 17, 2011 | 7.045 | 7.057 | 6.745 | 6.769 | 12,264,239 | -0.30(-4.24%) |
Oct 14, 2011 | 7.117 | 7.189 | 6.901 | 7.069 | 10,096,982 | -0.01(-0.21%) |
Oct 13, 2011 | 6.716 | 7.135 | 6.650 | 7.084 | 12,942,374 | +0.38(+5.67%) |
Oct 12, 2011 | 6.722 | 7.015 | 6.692 | 6.704 | 18,369,022 | +0.01(+0.18%) |
Oct 11, 2011 | 6.614 | 6.952 | 6.606 | 6.692 | 16,098,390 | +0.05(+0.81%) |
Oct 10, 2011 | 6.548 | 6.698 | 6.506 | 6.638 | 6,550,546 | +0.22(+3.45%) |
Oct 07, 2011 | 6.464 | 6.548 | 6.254 | 6.416 | 14,684,119 | -0.01(-0.09%) |
Oct 06, 2011 | 6.308 | 6.440 | 6.087 | 6.422 | 9,658,085 | +0.34(+5.51%) |
Oct 05, 2011 | 5.811 | 6.146 | 5.775 | 6.087 | 11,472,115 | +0.31(+5.28%) |
Oct 04, 2011 | 5.631 | 5.805 | 5.422 | 5.781 | 13,433,842 | +0.10(+1.69%) |
Oct 03, 2011 | 6.122 | 6.134 | 5.655 | 5.685 | 22,130,264 | -0.47(-7.64%) |
Sep 30, 2011 | 6.356 | 6.356 | 6.099 | 6.155 | 14,288,350 | -0.26(-4.06%) |
Sep 29, 2011 | 6.775 | 6.811 | 6.206 | 6.416 | 16,230,844 | -0.24(-3.60%) |
Sep 28, 2011 | 6.913 | 6.943 | 6.620 | 6.656 | 14,213,917 | -0.22(-3.22%) |
Sep 27, 2011 | 6.865 | 7.165 | 6.805 | 6.877 | 12,192,789 | +0.14(+2.14%) |
Sep 26, 2011 | 6.482 | 6.754 | 6.386 | 6.734 | 9,576,831 | +0.29(+4.56%) |
Sep 23, 2011 | 6.308 | 6.488 | 6.290 | 6.440 | 7,038,579 | +0.05(+0.75%) |
Sep 22, 2011 | 6.524 | 6.542 | 6.260 | 6.392 | 16,213,388 | -0.31(-4.56%) |
Sep 21, 2011 | 6.853 | 6.961 | 6.698 | 6.698 | 11,196,757 | -0.14(-2.02%) |
Sep 20, 2011 | 7.075 | 7.075 | 6.793 | 6.835 | 11,455,594 | -0.17(-2.48%) |
Sep 19, 2011 | 7.081 | 7.123 | 6.913 | 7.009 | 7,115,500 | -0.19(-2.66%) |
Sep 16, 2011 | 7.135 | 7.255 | 7.069 | 7.201 | 8,966,956 | +0.08(+1.18%) |
Sep 15, 2011 | 7.225 | 7.285 | 7.015 | 7.117 | 9,432,099 | -0.01(-0.17%) |
Sep 14, 2011 | 6.913 | 7.261 | 6.889 | 7.129 | 15,652,497 | +0.30(+4.39%) |
Sep 13, 2011 | 6.757 | 6.865 | 6.662 | 6.829 | 8,378,362 | +0.10(+1.51%) |
Sep 12, 2011 | 6.602 | 6.871 | 6.500 | 6.728 | 9,493,478 | +0.03(+0.45%) |
Sep 09, 2011 | 6.596 | 6.877 | 6.494 | 6.698 | 11,634,106 | +0.09(+1.36%) |
Sep 08, 2011 | 6.769 | 6.955 | 6.548 | 6.608 | 9,733,339 | -0.17(-2.48%) |
Sep 07, 2011 | 6.452 | 6.811 | 6.452 | 6.775 | 10,933,304 | +0.43(+6.70%) |
Sep 06, 2011 | 6.272 | 6.362 | 6.140 | 6.350 | 10,499,178 | -0.07(-1.03%) |
Sep 02, 2011 | 6.608 | 6.620 | 6.392 | 6.416 | 10,139,486 | -0.32(-4.72%) |