Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 9.862 | 10.11 | 9.800 | 10.10 | 10,232,110 | +0.58(+6.06%) |
Nov 29, 2011 | 9.546 | 9.608 | 9.468 | 9.526 | 6,833,802 | -0.03(-0.35%) |
Nov 28, 2011 | 9.564 | 9.666 | 9.483 | 9.559 | 6,099,575 | +0.29(+3.15%) |
Nov 25, 2011 | 9.269 | 9.414 | 9.247 | 9.267 | 3,246,275 | -0.03(-0.31%) |
Nov 23, 2011 | 9.499 | 9.510 | 9.285 | 9.296 | 6,204,944 | -0.33(-3.47%) |
Nov 22, 2011 | 9.704 | 9.731 | 9.474 | 9.630 | 6,667,650 | -0.09(-0.92%) |
Nov 21, 2011 | 9.853 | 9.902 | 9.621 | 9.720 | 8,797,344 | -0.31(-3.07%) |
Nov 18, 2011 | 10.19 | 10.21 | 10.01 | 10.03 | 7,226,428 | -0.15(-1.49%) |
Nov 17, 2011 | 10.44 | 10.46 | 10.10 | 10.18 | 7,078,788 | -0.31(-3.00%) |
Nov 16, 2011 | 10.46 | 10.63 | 10.43 | 10.49 | 5,291,787 | -0.08(-0.72%) |
Nov 15, 2011 | 10.34 | 10.69 | 10.33 | 10.57 | 4,997,916 | +0.18(+1.69%) |
Nov 14, 2011 | 10.38 | 10.50 | 10.31 | 10.39 | 4,296,291 | -0.05(-0.47%) |
Nov 11, 2011 | 10.30 | 10.56 | 10.26 | 10.44 | 5,100,297 | +0.33(+3.26%) |
Nov 10, 2011 | 10.28 | 10.33 | 10.05 | 10.11 | 5,603,129 | -0.02(-0.15%) |
Nov 09, 2011 | 10.41 | 10.41 | 10.00 | 10.13 | 10,384,466 | -0.54(-5.04%) |
Nov 08, 2011 | 10.72 | 10.78 | 10.62 | 10.66 | 8,029,918 | -0.01(-0.08%) |
Nov 07, 2011 | 10.41 | 10.68 | 10.37 | 10.67 | 7,535,468 | +0.01(+0.08%) |
Nov 04, 2011 | 10.61 | 10.71 | 10.50 | 10.66 | 3,510,528 | -0.08(-0.75%) |
Nov 03, 2011 | 10.71 | 10.76 | 10.47 | 10.74 | 5,208,753 | +0.19(+1.79%) |
Nov 02, 2011 | 10.56 | 10.68 | 10.46 | 10.56 | 4,920,141 | +0.18(+1.74%) |
Nov 01, 2011 | 10.19 | 10.60 | 10.19 | 10.37 | 9,363,906 | -0.21(-1.98%) |
Oct 31, 2011 | 10.82 | 10.89 | 10.58 | 10.58 | 8,085,371 | -0.40(-3.61%) |
Oct 28, 2011 | 11.13 | 11.13 | 10.87 | 10.98 | 8,400,671 | -0.15(-1.36%) |
Oct 27, 2011 | 10.91 | 11.26 | 10.85 | 11.13 | 10,067,017 | +0.59(+5.60%) |
Oct 26, 2011 | 10.44 | 10.65 | 10.23 | 10.54 | 7,898,458 | +0.26(+2.56%) |
Oct 25, 2011 | 10.34 | 10.46 | 10.24 | 10.28 | 6,791,796 | -0.17(-1.62%) |
Oct 24, 2011 | 10.17 | 10.48 | 10.15 | 10.45 | 8,204,326 | +0.28(+2.76%) |
Oct 21, 2011 | 9.555 | 10.19 | 9.555 | 10.17 | 12,327,618 | +0.76(+8.13%) |
Oct 20, 2011 | 9.285 | 9.443 | 9.142 | 9.403 | 9,214,476 | +0.06(+0.69%) |
Oct 19, 2011 | 9.354 | 9.474 | 9.171 | 9.338 | 20,789,978 | -0.49(-4.99%) |
Oct 18, 2011 | 9.526 | 9.873 | 9.443 | 9.829 | 5,619,075 | +0.29(+3.06%) |
Oct 17, 2011 | 9.753 | 9.775 | 9.472 | 9.537 | 7,439,194 | -0.30(-3.08%) |
Oct 14, 2011 | 9.780 | 9.887 | 9.702 | 9.840 | 5,333,061 | +0.21(+2.13%) |
Oct 13, 2011 | 9.561 | 9.684 | 9.468 | 9.635 | 8,620,270 | -0.01(-0.07%) |
Oct 12, 2011 | 9.655 | 9.786 | 9.592 | 9.642 | 7,914,458 | +0.09(+0.98%) |
Oct 11, 2011 | 9.728 | 9.784 | 9.479 | 9.548 | 7,434,142 | -0.26(-2.64%) |
Oct 10, 2011 | 9.639 | 9.824 | 9.637 | 9.806 | 5,909,939 | +0.36(+3.80%) |
Oct 07, 2011 | 9.550 | 9.575 | 9.301 | 9.448 | 9,260,256 | -0.04(-0.42%) |
Oct 06, 2011 | 9.436 | 9.510 | 9.263 | 9.488 | 5,927,056 | +0.17(+1.87%) |
Oct 05, 2011 | 9.173 | 9.365 | 9.042 | 9.314 | 6,490,981 | +0.17(+1.83%) |
Oct 04, 2011 | 8.688 | 9.151 | 8.688 | 9.147 | 9,671,942 | +0.28(+3.12%) |
Oct 03, 2011 | 8.971 | 9.102 | 8.783 | 8.870 | 10,489,902 | -0.22(-2.38%) |
Sep 30, 2011 | 9.448 | 9.465 | 9.078 | 9.087 | 7,678,356 | -0.54(-5.62%) |
Sep 29, 2011 | 9.679 | 9.746 | 9.379 | 9.628 | 6,016,250 | +0.16(+1.65%) |
Sep 28, 2011 | 9.757 | 9.811 | 9.465 | 9.472 | 4,118,513 | -0.28(-2.86%) |
Sep 27, 2011 | 9.766 | 9.942 | 9.686 | 9.751 | 6,499,658 | +0.21(+2.17%) |
Sep 26, 2011 | 9.372 | 9.552 | 9.113 | 9.543 | 5,576,710 | +0.24(+2.61%) |
Sep 23, 2011 | 9.301 | 9.416 | 9.180 | 9.301 | 8,783,695 | -0.07(-0.71%) |
Sep 22, 2011 | 9.158 | 9.465 | 8.919 | 9.367 | 13,483,012 | -0.11(-1.13%) |
Sep 21, 2011 | 9.530 | 9.744 | 9.465 | 9.474 | 10,991,401 | -0.08(-0.84%) |
Sep 20, 2011 | 9.702 | 9.847 | 9.543 | 9.555 | 5,940,974 | -0.12(-1.22%) |
Sep 19, 2011 | 9.706 | 9.733 | 9.559 | 9.673 | 5,292,244 | -0.23(-2.36%) |
Sep 16, 2011 | 10.13 | 10.15 | 9.829 | 9.907 | 11,922,905 | -0.15(-1.49%) |
Sep 15, 2011 | 10.13 | 10.16 | 9.951 | 10.06 | 4,469,447 | +0.06(+0.60%) |
Sep 14, 2011 | 9.784 | 10.12 | 9.617 | 9.996 | 5,587,842 | +0.27(+2.73%) |
Sep 13, 2011 | 9.679 | 9.804 | 9.627 | 9.731 | 5,463,727 | +0.06(+0.62%) |
Sep 12, 2011 | 9.448 | 9.682 | 9.421 | 9.671 | 7,837,697 | +0.09(+0.99%) |
Sep 09, 2011 | 9.743 | 9.870 | 9.498 | 9.576 | 6,248,758 | -0.30(-3.02%) |
Sep 08, 2011 | 9.955 | 10.14 | 9.848 | 9.874 | 5,031,084 | -0.17(-1.69%) |
Sep 07, 2011 | 9.857 | 10.08 | 9.823 | 10.04 | 5,800,276 | +0.39(+3.99%) |
Sep 06, 2011 | 9.262 | 9.674 | 9.186 | 9.658 | 8,235,786 | +0.10(+1.03%) |
Sep 02, 2011 | 9.914 | 9.995 | 9.491 | 9.560 | 10,426,579 | -0.65(-6.37%) |