Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 8.363 | 8.461 | 8.219 | 8.349 | 2,572,028 | +0.23(+2.86%) |
Nov 29, 2011 | 8.317 | 8.321 | 8.084 | 8.117 | 2,005,560 | -0.19(-2.24%) |
Nov 28, 2011 | 8.447 | 8.544 | 8.275 | 8.303 | 1,362,564 | +0.19(+2.29%) |
Nov 25, 2011 | 8.168 | 8.349 | 8.117 | 8.117 | 780,546 | -0.14(-1.69%) |
Nov 23, 2011 | 8.489 | 8.512 | 8.247 | 8.256 | 1,849,689 | -0.32(-3.69%) |
Nov 22, 2011 | 8.753 | 8.763 | 8.512 | 8.572 | 1,644,784 | -0.18(-2.02%) |
Nov 21, 2011 | 8.781 | 8.795 | 8.510 | 8.749 | 1,833,827 | +0.01(+0.12%) |
Nov 18, 2011 | 8.935 | 8.944 | 8.720 | 8.738 | 2,182,013 | -0.16(-1.76%) |
Nov 17, 2011 | 9.056 | 9.087 | 8.828 | 8.895 | 2,163,343 | -0.16(-1.73%) |
Nov 16, 2011 | 9.119 | 9.170 | 9.029 | 9.052 | 1,709,921 | -0.16(-1.75%) |
Nov 15, 2011 | 9.298 | 9.338 | 9.168 | 9.213 | 1,906,928 | -0.19(-2.05%) |
Nov 14, 2011 | 9.499 | 9.535 | 9.325 | 9.405 | 1,319,906 | -0.14(-1.50%) |
Nov 11, 2011 | 9.562 | 9.642 | 9.490 | 9.548 | 1,047,841 | +0.05(+0.52%) |
Nov 10, 2011 | 9.540 | 9.589 | 9.374 | 9.499 | 1,708,353 | +0.08(+0.81%) |
Nov 09, 2011 | 9.651 | 9.651 | 9.421 | 9.423 | 2,547,722 | -0.45(-4.54%) |
Nov 08, 2011 | 9.750 | 9.884 | 9.638 | 9.871 | 3,059,472 | +0.13(+1.38%) |
Nov 07, 2011 | 9.799 | 9.822 | 9.593 | 9.736 | 2,515,072 | -0.04(-0.41%) |
Nov 04, 2011 | 10.04 | 10.05 | 9.701 | 9.777 | 2,934,308 | -0.38(-3.75%) |
Nov 03, 2011 | 10.36 | 10.39 | 10.00 | 10.16 | 3,463,652 | -0.45(-4.22%) |
Nov 02, 2011 | 10.70 | 10.75 | 10.47 | 10.60 | 1,869,933 | +0.10(+0.94%) |
Nov 01, 2011 | 10.92 | 10.92 | 10.48 | 10.51 | 3,297,778 | -0.78(-6.94%) |
Oct 31, 2011 | 11.21 | 11.47 | 11.13 | 11.29 | 1,812,751 | -0.07(-0.59%) |
Oct 28, 2011 | 11.50 | 11.65 | 11.33 | 11.36 | 2,011,301 | -0.29(-2.46%) |
Oct 27, 2011 | 11.16 | 11.66 | 11.15 | 11.64 | 2,435,848 | +0.85(+7.88%) |
Oct 26, 2011 | 10.76 | 10.87 | 10.56 | 10.79 | 1,941,205 | +0.16(+1.52%) |
Oct 25, 2011 | 10.82 | 10.83 | 10.61 | 10.63 | 2,063,335 | -0.23(-2.10%) |
Oct 24, 2011 | 10.75 | 10.86 | 10.65 | 10.86 | 1,598,065 | +0.13(+1.25%) |
Oct 21, 2011 | 10.64 | 10.74 | 10.52 | 10.73 | 1,501,687 | +0.27(+2.57%) |
Oct 20, 2011 | 10.50 | 10.56 | 10.30 | 10.46 | 3,380,434 | +0.02(+0.21%) |
Oct 19, 2011 | 10.81 | 10.82 | 10.40 | 10.43 | 1,993,433 | -0.37(-3.44%) |
Oct 18, 2011 | 10.53 | 10.85 | 10.38 | 10.81 | 2,976,367 | +0.26(+2.46%) |
Oct 17, 2011 | 11.07 | 11.07 | 10.51 | 10.55 | 3,773,918 | -1.16(-9.94%) |
Oct 14, 2011 | 11.53 | 11.73 | 11.48 | 11.71 | 1,334,887 | +0.34(+3.03%) |
Oct 13, 2011 | 11.59 | 11.59 | 11.26 | 11.37 | 1,513,189 | -0.24(-2.08%) |
Oct 12, 2011 | 11.25 | 11.73 | 11.25 | 11.61 | 1,545,806 | +0.53(+4.77%) |
Oct 11, 2011 | 11.03 | 11.13 | 10.98 | 11.08 | 1,620,808 | -0.05(-0.44%) |
Oct 10, 2011 | 10.95 | 11.17 | 10.93 | 11.13 | 801,511 | +0.40(+3.71%) |
Oct 07, 2011 | 11.25 | 11.34 | 10.69 | 10.73 | 2,187,393 | -0.39(-3.54%) |
Oct 06, 2011 | 10.96 | 11.12 | 10.79 | 11.12 | 1,644,087 | +0.36(+3.37%) |
Oct 05, 2011 | 10.35 | 10.82 | 10.25 | 10.76 | 2,321,523 | +0.55(+5.39%) |
Oct 04, 2011 | 10.07 | 10.23 | 9.790 | 10.21 | 2,780,149 | +0.02(+0.18%) |
Oct 03, 2011 | 10.52 | 10.65 | 10.17 | 10.19 | 1,843,705 | -0.46(-4.29%) |
Sep 30, 2011 | 10.67 | 10.78 | 10.63 | 10.65 | 1,292,566 | -0.21(-1.90%) |
Sep 29, 2011 | 10.83 | 10.92 | 10.65 | 10.86 | 1,738,720 | +0.21(+1.98%) |
Sep 28, 2011 | 10.87 | 10.93 | 10.63 | 10.65 | 1,869,810 | -0.17(-1.57%) |
Sep 27, 2011 | 10.86 | 11.14 | 10.73 | 10.82 | 1,491,863 | +0.20(+1.90%) |
Sep 26, 2011 | 10.50 | 10.61 | 10.13 | 10.61 | 1,811,069 | +0.22(+2.11%) |
Sep 23, 2011 | 10.43 | 10.54 | 10.36 | 10.39 | 1,575,213 | -0.09(-0.81%) |
Sep 22, 2011 | 10.52 | 10.62 | 10.31 | 10.48 | 2,154,789 | -0.52(-4.72%) |
Sep 21, 2011 | 11.32 | 11.38 | 10.99 | 11.00 | 1,538,935 | -0.36(-3.15%) |
Sep 20, 2011 | 11.37 | 11.51 | 11.25 | 11.36 | 1,037,673 | +0.02(+0.20%) |
Sep 19, 2011 | 11.41 | 11.42 | 11.18 | 11.33 | 1,153,733 | -0.28(-2.39%) |
Sep 16, 2011 | 11.71 | 11.81 | 11.59 | 11.61 | 1,366,234 | -0.07(-0.57%) |
Sep 15, 2011 | 11.61 | 11.72 | 11.54 | 11.68 | 1,194,095 | +0.28(+2.43%) |
Sep 14, 2011 | 11.31 | 11.54 | 11.18 | 11.40 | 1,479,286 | +0.15(+1.35%) |
Sep 13, 2011 | 11.06 | 11.31 | 10.98 | 11.25 | 1,561,007 | +0.23(+2.11%) |
Sep 12, 2011 | 11.01 | 11.08 | 10.77 | 11.02 | 1,816,752 | -0.10(-0.89%) |
Sep 09, 2011 | 11.47 | 11.50 | 11.08 | 11.12 | 1,524,187 | -0.52(-4.46%) |
Sep 08, 2011 | 11.64 | 11.71 | 11.50 | 11.63 | 1,639,318 | -0.04(-0.38%) |
Sep 07, 2011 | 11.68 | 11.75 | 11.58 | 11.68 | 1,274,195 | +0.14(+1.24%) |
Sep 06, 2011 | 11.33 | 11.57 | 11.11 | 11.54 | 1,834,069 | -0.09(-0.77%) |
Sep 02, 2011 | 11.83 | 11.85 | 11.60 | 11.63 | 1,352,212 | -0.44(-3.67%) |