Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 9.567 | 9.697 | 9.535 | 9.697 | 5,932,679 | +0.39(+4.19%) |
Nov 29, 2011 | 9.249 | 9.338 | 9.166 | 9.306 | 7,846,890 | +0.10(+1.13%) |
Nov 28, 2011 | 9.259 | 9.291 | 9.129 | 9.202 | 4,975,186 | +0.17(+1.90%) |
Nov 25, 2011 | 9.030 | 9.176 | 9.025 | 9.030 | 1,948,795 | -0.01(-0.06%) |
Nov 23, 2011 | 9.228 | 9.254 | 9.020 | 9.036 | 3,424,308 | -0.26(-2.80%) |
Nov 22, 2011 | 9.280 | 9.388 | 9.218 | 9.296 | 3,415,173 | -0.03(-0.33%) |
Nov 21, 2011 | 9.494 | 9.499 | 9.244 | 9.327 | 5,545,968 | -0.29(-3.03%) |
Nov 18, 2011 | 9.660 | 9.723 | 9.546 | 9.619 | 3,966,777 | +0.01(+0.11%) |
Nov 17, 2011 | 9.775 | 9.785 | 9.530 | 9.608 | 4,762,736 | -0.15(-1.55%) |
Nov 16, 2011 | 9.827 | 9.973 | 9.754 | 9.759 | 4,388,814 | -0.16(-1.63%) |
Nov 15, 2011 | 9.829 | 9.946 | 9.762 | 9.921 | 5,394,736 | +0.06(+0.62%) |
Nov 14, 2011 | 9.936 | 9.956 | 9.818 | 9.859 | 3,271,003 | -0.07(-0.67%) |
Nov 11, 2011 | 9.808 | 9.972 | 9.788 | 9.926 | 3,082,054 | +0.22(+2.26%) |
Nov 10, 2011 | 9.905 | 9.931 | 9.670 | 9.706 | 6,672,828 | -0.10(-1.04%) |
Nov 09, 2011 | 10.09 | 10.11 | 9.787 | 9.808 | 6,187,130 | -0.47(-4.57%) |
Nov 08, 2011 | 10.41 | 10.45 | 10.18 | 10.28 | 7,207,775 | -0.06(-0.59%) |
Nov 07, 2011 | 10.20 | 10.36 | 10.15 | 10.34 | 11,448,895 | +0.15(+1.45%) |
Nov 04, 2011 | 9.966 | 10.19 | 9.905 | 10.19 | 10,357,009 | +0.11(+1.06%) |
Nov 03, 2011 | 9.783 | 10.09 | 9.650 | 10.08 | 12,283,498 | +0.38(+3.89%) |
Nov 02, 2011 | 10.31 | 10.31 | 9.522 | 9.706 | 15,169,904 | -0.36(-3.60%) |
Nov 01, 2011 | 10.27 | 10.40 | 10.03 | 10.07 | 6,771,338 | -0.34(-3.24%) |
Oct 31, 2011 | 10.42 | 10.48 | 10.35 | 10.41 | 6,337,013 | -0.16(-1.55%) |
Oct 28, 2011 | 10.60 | 10.63 | 10.52 | 10.57 | 4,974,808 | -0.03(-0.24%) |
Oct 27, 2011 | 10.76 | 10.82 | 10.55 | 10.59 | 7,309,664 | +0.09(+0.88%) |
Oct 26, 2011 | 10.57 | 10.60 | 10.38 | 10.50 | 6,955,700 | +0.09(+0.88%) |
Oct 25, 2011 | 10.55 | 10.57 | 10.39 | 10.41 | 5,475,789 | -0.13(-1.26%) |
Oct 24, 2011 | 10.37 | 10.59 | 10.35 | 10.54 | 5,371,196 | +0.21(+2.03%) |
Oct 21, 2011 | 10.26 | 10.36 | 10.20 | 10.33 | 4,803,768 | +0.20(+1.96%) |
Oct 20, 2011 | 10.17 | 10.22 | 9.987 | 10.13 | 4,492,905 | -0.07(-0.65%) |
Oct 19, 2011 | 10.31 | 10.35 | 10.13 | 10.20 | 3,899,694 | -0.11(-1.09%) |
Oct 18, 2011 | 10.18 | 10.40 | 10.05 | 10.31 | 5,625,131 | +0.14(+1.36%) |
Oct 17, 2011 | 10.28 | 10.41 | 10.15 | 10.18 | 5,395,429 | -0.17(-1.63%) |
Oct 14, 2011 | 10.28 | 10.41 | 10.27 | 10.34 | 4,991,095 | +0.15(+1.50%) |
Oct 13, 2011 | 10.17 | 10.23 | 10.07 | 10.19 | 5,175,394 | +0.01(+0.05%) |
Oct 12, 2011 | 10.26 | 10.31 | 10.17 | 10.19 | 5,003,714 | -0.01(-0.10%) |
Oct 11, 2011 | 10.19 | 10.26 | 10.11 | 10.20 | 4,631,679 | -0.06(-0.60%) |
Oct 10, 2011 | 10.20 | 10.29 | 10.13 | 10.26 | 5,045,388 | +0.27(+2.66%) |
Oct 07, 2011 | 10.27 | 10.28 | 9.972 | 9.992 | 6,117,350 | -0.20(-2.00%) |
Oct 06, 2011 | 10.12 | 10.26 | 10.08 | 10.20 | 7,845,637 | +0.16(+1.58%) |
Oct 05, 2011 | 9.849 | 10.08 | 9.834 | 10.04 | 7,829,598 | +0.19(+1.92%) |
Oct 04, 2011 | 9.216 | 9.859 | 9.165 | 9.849 | 7,558,842 | +0.53(+5.64%) |
Oct 03, 2011 | 9.624 | 9.737 | 9.313 | 9.323 | 5,091,182 | -0.28(-2.87%) |
Sep 30, 2011 | 9.854 | 9.941 | 9.599 | 9.599 | 4,086,671 | -0.33(-3.34%) |
Sep 29, 2011 | 9.956 | 10.02 | 9.732 | 9.931 | 4,418,138 | +0.15(+1.51%) |
Sep 28, 2011 | 10.17 | 10.22 | 9.772 | 9.783 | 5,400,621 | -0.34(-3.33%) |
Sep 27, 2011 | 10.09 | 10.36 | 10.07 | 10.12 | 4,977,806 | +0.19(+1.96%) |
Sep 26, 2011 | 9.686 | 9.936 | 9.604 | 9.926 | 11,873,387 | +0.33(+3.46%) |
Sep 23, 2011 | 9.318 | 9.614 | 9.298 | 9.594 | 6,424,821 | +0.29(+3.13%) |
Sep 22, 2011 | 9.630 | 9.655 | 9.190 | 9.303 | 8,528,451 | -0.56(-5.69%) |
Sep 21, 2011 | 10.11 | 10.19 | 9.859 | 9.864 | 5,599,697 | -0.27(-2.62%) |
Sep 20, 2011 | 10.36 | 10.43 | 10.12 | 10.13 | 4,501,514 | -0.12(-1.19%) |
Sep 19, 2011 | 10.27 | 10.32 | 10.14 | 10.25 | 5,223,821 | -0.23(-2.19%) |
Sep 16, 2011 | 10.36 | 10.51 | 10.35 | 10.48 | 4,383,245 | +0.14(+1.38%) |
Sep 15, 2011 | 10.32 | 10.39 | 10.22 | 10.34 | 4,259,514 | +0.13(+1.25%) |
Sep 14, 2011 | 10.03 | 10.34 | 9.854 | 10.21 | 5,305,568 | +0.22(+2.20%) |
Sep 13, 2011 | 9.849 | 10.04 | 9.849 | 9.992 | 4,230,428 | +0.18(+1.82%) |
Sep 12, 2011 | 9.645 | 9.813 | 9.578 | 9.813 | 6,494,899 | +0.08(+0.79%) |
Sep 09, 2011 | 9.844 | 9.892 | 9.630 | 9.737 | 6,018,278 | -0.21(-2.15%) |
Sep 08, 2011 | 9.926 | 10.06 | 9.890 | 9.951 | 8,894,184 | -0.06(-0.56%) |
Sep 07, 2011 | 9.900 | 10.07 | 9.890 | 10.01 | 4,182,115 | +0.25(+2.56%) |
Sep 06, 2011 | 9.502 | 9.767 | 9.420 | 9.757 | 6,324,925 | -0.03(-0.31%) |
Sep 02, 2011 | 9.880 | 9.951 | 9.742 | 9.788 | 3,887,161 | -0.31(-3.08%) |