Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 9.581 | 9.610 | 9.436 | 9.603 | 57,058,164 | +0.06(+0.61%) |
Nov 29, 2011 | 9.820 | 9.885 | 9.147 | 9.545 | 99,568,904 | -1.15(-10.76%) |
Nov 28, 2011 | 10.64 | 10.88 | 10.60 | 10.70 | 29,502,648 | +0.60(+5.95%) |
Nov 25, 2011 | 10.19 | 10.38 | 10.09 | 10.10 | 9,168,819 | -0.07(-0.71%) |
Nov 23, 2011 | 10.30 | 10.31 | 10.14 | 10.17 | 19,498,434 | -0.29(-2.77%) |
Nov 22, 2011 | 10.54 | 10.63 | 10.36 | 10.46 | 18,730,840 | -0.06(-0.55%) |
Nov 21, 2011 | 10.59 | 10.67 | 10.28 | 10.51 | 29,826,744 | -0.34(-3.13%) |
Nov 18, 2011 | 10.93 | 11.06 | 10.85 | 10.85 | 22,338,730 | -0.03(-0.27%) |
Nov 17, 2011 | 11.12 | 11.17 | 10.85 | 10.88 | 37,123,124 | -0.28(-2.53%) |
Nov 16, 2011 | 11.17 | 11.33 | 11.08 | 11.17 | 31,341,850 | -0.07(-0.64%) |
Nov 15, 2011 | 11.09 | 11.40 | 11.06 | 11.24 | 40,601,680 | +0.14(+1.24%) |
Nov 14, 2011 | 11.27 | 11.27 | 10.96 | 11.10 | 31,659,876 | +0.16(+1.49%) |
Nov 11, 2011 | 10.85 | 11.10 | 10.80 | 10.94 | 31,297,318 | +0.45(+4.25%) |
Nov 10, 2011 | 10.53 | 10.59 | 10.28 | 10.49 | 20,413,502 | +0.25(+2.46%) |
Nov 09, 2011 | 10.40 | 10.58 | 10.20 | 10.24 | 25,394,062 | -0.48(-4.50%) |
Nov 08, 2011 | 10.69 | 10.77 | 10.53 | 10.72 | 21,616,940 | +0.09(+0.88%) |
Nov 07, 2011 | 10.49 | 10.68 | 10.38 | 10.63 | 20,941,852 | +0.16(+1.51%) |
Nov 04, 2011 | 10.23 | 10.53 | 10.17 | 10.47 | 19,101,910 | +0.13(+1.25%) |
Nov 03, 2011 | 10.19 | 10.37 | 9.988 | 10.34 | 27,525,248 | +0.29(+2.87%) |
Nov 02, 2011 | 10.17 | 10.29 | 10.02 | 10.05 | 33,397,002 | +0.05(+0.50%) |
Nov 01, 2011 | 10.03 | 10.15 | 9.872 | 10.00 | 42,966,496 | -0.29(-2.80%) |
Oct 31, 2011 | 10.79 | 10.80 | 10.29 | 10.29 | 43,334,848 | -0.73(-6.66%) |
Oct 28, 2011 | 11.13 | 11.15 | 10.78 | 11.02 | 31,070,040 | -0.08(-0.71%) |
Oct 27, 2011 | 11.08 | 11.25 | 10.66 | 11.10 | 55,564,760 | +0.93(+9.13%) |
Oct 26, 2011 | 10.37 | 10.76 | 9.721 | 10.17 | 64,376,544 | +0.30(+2.99%) |
Oct 25, 2011 | 10.28 | 10.28 | 9.865 | 9.880 | 28,055,906 | -0.41(-3.99%) |
Oct 24, 2011 | 10.01 | 10.35 | 9.952 | 10.29 | 27,884,106 | +0.40(+4.00%) |
Oct 21, 2011 | 9.685 | 9.901 | 9.649 | 9.894 | 22,629,394 | +0.40(+4.25%) |
Oct 20, 2011 | 9.591 | 9.620 | 9.339 | 9.491 | 20,202,190 | -0.05(-0.53%) |
Oct 19, 2011 | 9.736 | 9.757 | 9.498 | 9.541 | 14,525,151 | -0.25(-2.57%) |
Oct 18, 2011 | 9.462 | 9.844 | 9.411 | 9.793 | 20,784,142 | +0.39(+4.13%) |
Oct 17, 2011 | 9.865 | 9.930 | 9.368 | 9.404 | 21,876,602 | -0.47(-4.74%) |
Oct 14, 2011 | 9.973 | 10.03 | 9.714 | 9.872 | 17,594,506 | +0.11(+1.11%) |
Oct 13, 2011 | 9.714 | 9.808 | 9.426 | 9.764 | 19,167,838 | +0.00(+0.00%) |
Oct 12, 2011 | 10.05 | 10.08 | 9.757 | 9.764 | 24,680,570 | -0.10(-1.02%) |
Oct 11, 2011 | 9.844 | 10.05 | 9.786 | 9.865 | 15,328,974 | -0.02(-0.22%) |
Oct 10, 2011 | 9.901 | 10.06 | 9.750 | 9.887 | 18,328,686 | +0.24(+2.46%) |
Oct 07, 2011 | 9.872 | 9.887 | 9.505 | 9.649 | 24,089,618 | -0.07(-0.74%) |
Oct 06, 2011 | 9.584 | 9.725 | 9.512 | 9.721 | 54,002,216 | +0.65(+7.14%) |
Oct 05, 2011 | 8.605 | 9.116 | 8.562 | 9.073 | 28,664,164 | +0.50(+5.88%) |
Oct 04, 2011 | 8.382 | 8.598 | 8.288 | 8.569 | 40,487,980 | +0.01(+0.17%) |
Oct 03, 2011 | 8.699 | 8.900 | 8.483 | 8.555 | 38,913,284 | -0.35(-3.88%) |
Sep 30, 2011 | 8.951 | 9.128 | 8.893 | 8.900 | 32,571,416 | -0.22(-2.37%) |
Sep 29, 2011 | 9.217 | 9.318 | 8.893 | 9.116 | 38,998,316 | +0.12(+1.36%) |
Sep 28, 2011 | 9.210 | 9.339 | 8.979 | 8.994 | 28,239,924 | -0.21(-2.27%) |
Sep 27, 2011 | 9.059 | 9.476 | 9.008 | 9.203 | 34,225,972 | +0.32(+3.57%) |
Sep 26, 2011 | 9.001 | 9.001 | 8.619 | 8.886 | 41,155,000 | -0.01(-0.08%) |
Sep 23, 2011 | 8.670 | 9.037 | 8.641 | 8.893 | 24,098,990 | +0.16(+1.81%) |
Sep 22, 2011 | 8.965 | 9.109 | 8.569 | 8.735 | 57,556,008 | -0.55(-5.90%) |
Sep 21, 2011 | 9.649 | 9.779 | 9.260 | 9.282 | 26,814,216 | -0.38(-3.95%) |
Sep 20, 2011 | 9.714 | 9.808 | 9.663 | 9.663 | 32,301,454 | +0.04(+0.37%) |
Sep 19, 2011 | 9.894 | 9.901 | 9.541 | 9.627 | 31,740,234 | -0.41(-4.09%) |
Sep 16, 2011 | 10.05 | 10.22 | 9.937 | 10.04 | 24,829,064 | +0.01(+0.14%) |
Sep 15, 2011 | 10.03 | 10.08 | 9.786 | 10.02 | 27,519,178 | +0.14(+1.46%) |
Sep 14, 2011 | 9.908 | 10.02 | 9.671 | 9.880 | 36,442,336 | +0.01(+0.15%) |
Sep 13, 2011 | 9.771 | 9.927 | 9.692 | 9.865 | 30,946,446 | +0.14(+1.41%) |
Sep 12, 2011 | 9.656 | 9.750 | 9.440 | 9.728 | 41,900,972 | -0.05(-0.52%) |
Sep 09, 2011 | 10.22 | 10.27 | 9.714 | 9.779 | 41,029,876 | -0.56(-5.43%) |
Sep 08, 2011 | 10.28 | 10.64 | 10.23 | 10.34 | 31,052,636 | -0.12(-1.17%) |
Sep 07, 2011 | 10.31 | 10.46 | 10.19 | 10.46 | 23,631,632 | +0.35(+3.49%) |
Sep 06, 2011 | 9.880 | 10.14 | 9.786 | 10.11 | 21,848,192 | -0.06(-0.57%) |
Sep 02, 2011 | 10.44 | 10.46 | 10.07 | 10.17 | 16,433,165 | -0.45(-4.21%) |