Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 12.96 | 12.97 | 12.27 | 12.73 | 1,576,466 | +0.24(+1.93%) |
Nov 29, 2011 | 12.44 | 12.58 | 11.94 | 12.49 | 1,353,726 | -0.05(-0.41%) |
Nov 28, 2011 | 12.32 | 13.51 | 12.21 | 12.54 | 2,162,821 | +0.82(+6.97%) |
Nov 25, 2011 | 11.97 | 12.12 | 11.38 | 11.72 | 844,025 | -0.04(-0.37%) |
Nov 23, 2011 | 13.09 | 13.25 | 11.69 | 11.77 | 2,253,599 | -1.45(-10.94%) |
Nov 22, 2011 | 13.09 | 13.67 | 12.87 | 13.21 | 3,234,214 | +0.55(+4.32%) |
Nov 21, 2011 | 11.87 | 12.84 | 11.86 | 12.67 | 2,200,347 | +0.56(+4.64%) |
Nov 18, 2011 | 12.46 | 12.70 | 12.04 | 12.10 | 1,864,470 | -0.31(-2.47%) |
Nov 17, 2011 | 11.85 | 12.73 | 11.59 | 12.41 | 3,129,490 | +0.59(+5.00%) |
Nov 16, 2011 | 11.34 | 12.29 | 11.32 | 11.82 | 3,233,572 | +0.30(+2.60%) |
Nov 15, 2011 | 11.21 | 11.64 | 11.05 | 11.52 | 2,616,897 | +0.28(+2.47%) |
Nov 14, 2011 | 11.81 | 11.81 | 10.67 | 11.24 | 2,718,962 | -0.27(-2.35%) |
Nov 11, 2011 | 10.97 | 12.13 | 10.75 | 11.51 | 8,669,165 | +0.48(+4.37%) |
Nov 10, 2011 | 10.13 | 11.23 | 10.13 | 11.03 | 4,166,520 | +1.04(+10.45%) |
Nov 09, 2011 | 8.491 | 10.19 | 8.491 | 9.987 | 3,538,387 | +1.20(+13.72%) |
Nov 08, 2011 | 8.396 | 8.797 | 8.316 | 8.783 | 1,505,438 | +0.47(+5.62%) |
Nov 07, 2011 | 8.483 | 8.688 | 8.254 | 8.316 | 1,551,582 | -0.16(-1.89%) |
Nov 04, 2011 | 8.673 | 8.746 | 8.308 | 8.476 | 1,167,662 | -0.28(-3.25%) |
Nov 03, 2011 | 9.221 | 9.235 | 8.505 | 8.761 | 1,074,440 | -0.31(-3.38%) |
Nov 02, 2011 | 8.819 | 9.082 | 8.644 | 9.068 | 712,136 | +0.43(+4.99%) |
Nov 01, 2011 | 8.586 | 9.082 | 8.462 | 8.637 | 1,277,753 | -0.32(-3.59%) |
Oct 31, 2011 | 8.681 | 9.119 | 8.527 | 8.958 | 1,193,023 | +0.20(+2.25%) |
Oct 28, 2011 | 8.301 | 8.827 | 8.097 | 8.761 | 1,186,229 | +0.39(+4.71%) |
Oct 27, 2011 | 8.199 | 8.542 | 7.987 | 8.367 | 1,125,962 | +0.48(+6.11%) |
Oct 26, 2011 | 8.170 | 8.250 | 7.673 | 7.885 | 908,645 | -0.11(-1.37%) |
Oct 25, 2011 | 8.389 | 8.432 | 7.958 | 7.994 | 634,667 | -0.45(-5.36%) |
Oct 24, 2011 | 7.732 | 8.469 | 7.732 | 8.447 | 1,423,734 | +0.72(+9.36%) |
Oct 21, 2011 | 8.082 | 8.191 | 7.542 | 7.724 | 1,152,235 | -0.10(-1.31%) |
Oct 20, 2011 | 7.972 | 8.008 | 7.520 | 7.826 | 1,275,299 | -0.08(-1.02%) |
Oct 19, 2011 | 8.279 | 8.622 | 7.885 | 7.907 | 1,029,152 | -0.31(-3.82%) |
Oct 18, 2011 | 8.308 | 8.410 | 8.031 | 8.221 | 1,505,782 | -0.09(-1.05%) |
Oct 17, 2011 | 8.703 | 8.710 | 8.221 | 8.308 | 734,603 | -0.38(-4.37%) |
Oct 14, 2011 | 8.476 | 8.703 | 8.396 | 8.688 | 492,486 | +0.33(+3.93%) |
Oct 13, 2011 | 8.724 | 8.724 | 8.286 | 8.359 | 1,821,806 | -0.45(-5.14%) |
Oct 12, 2011 | 9.104 | 9.155 | 8.783 | 8.812 | 1,131,973 | -0.23(-2.58%) |
Oct 11, 2011 | 8.644 | 9.089 | 8.396 | 9.046 | 1,059,550 | +0.30(+3.42%) |
Oct 10, 2011 | 8.622 | 9.082 | 8.594 | 8.746 | 649,023 | +0.32(+3.81%) |
Oct 07, 2011 | 8.761 | 8.761 | 8.381 | 8.425 | 1,044,890 | -0.21(-2.45%) |
Oct 06, 2011 | 8.505 | 8.695 | 8.407 | 8.637 | 845,232 | +0.17(+1.98%) |
Oct 05, 2011 | 8.191 | 8.929 | 7.988 | 8.469 | 1,508,991 | +0.34(+4.22%) |
Oct 04, 2011 | 7.878 | 8.279 | 7.607 | 8.126 | 1,332,808 | +0.15(+1.83%) |
Oct 03, 2011 | 8.432 | 8.637 | 7.943 | 7.980 | 2,130,468 | -0.66(-7.61%) |
Sep 30, 2011 | 8.710 | 8.790 | 8.367 | 8.637 | 1,972,307 | -0.21(-2.39%) |
Sep 29, 2011 | 9.126 | 9.206 | 8.549 | 8.849 | 1,905,755 | -0.13(-1.46%) |
Sep 28, 2011 | 9.659 | 9.725 | 8.359 | 8.980 | 3,724,656 | -0.66(-6.89%) |
Sep 27, 2011 | 9.542 | 10.21 | 9.462 | 9.644 | 1,307,482 | +0.26(+2.80%) |
Sep 26, 2011 | 9.111 | 9.403 | 8.980 | 9.381 | 820,875 | +0.39(+4.39%) |
Sep 23, 2011 | 8.257 | 9.038 | 8.221 | 8.987 | 1,092,973 | +0.68(+8.17%) |
Sep 22, 2011 | 7.841 | 8.359 | 7.841 | 8.308 | 1,259,606 | +0.25(+3.08%) |
Sep 21, 2011 | 8.389 | 8.498 | 8.045 | 8.060 | 1,178,949 | -0.26(-3.07%) |
Sep 20, 2011 | 8.491 | 8.951 | 8.294 | 8.316 | 1,066,303 | -0.15(-1.73%) |
Sep 19, 2011 | 8.243 | 8.768 | 8.024 | 8.462 | 878,042 | +0.07(+0.87%) |
Sep 16, 2011 | 8.191 | 8.929 | 8.191 | 8.389 | 2,942,007 | +0.19(+2.32%) |
Sep 15, 2011 | 8.279 | 8.374 | 8.104 | 8.199 | 634,697 | -0.06(-0.71%) |
Sep 14, 2011 | 8.243 | 8.389 | 8.002 | 8.257 | 733,482 | +0.14(+1.71%) |
Sep 13, 2011 | 8.418 | 8.556 | 8.053 | 8.118 | 853,917 | -0.26(-3.05%) |
Sep 12, 2011 | 8.264 | 8.389 | 7.958 | 8.374 | 859,263 | +0.07(+0.79%) |
Sep 09, 2011 | 8.586 | 8.717 | 8.031 | 8.308 | 1,335,991 | -0.20(-2.32%) |
Sep 08, 2011 | 8.834 | 9.082 | 8.483 | 8.505 | 958,551 | -0.42(-4.74%) |
Sep 07, 2011 | 8.768 | 9.082 | 8.710 | 8.929 | 772,079 | +0.33(+3.82%) |
Sep 06, 2011 | 8.454 | 8.659 | 8.250 | 8.600 | 921,561 | +0.05(+0.60%) |
Sep 02, 2011 | 8.892 | 9.016 | 8.476 | 8.549 | 2,617,221 | -0.62(-6.77%) |