Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 10.12 | 10.45 | 9.743 | 10.07 | 5,091,328 | +0.10(+1.00%) |
Nov 29, 2011 | 9.833 | 10.23 | 9.653 | 9.972 | 4,638,911 | +0.11(+1.11%) |
Nov 28, 2011 | 10.75 | 10.76 | 9.648 | 9.863 | 6,483,137 | -0.32(-3.13%) |
Nov 25, 2011 | 10.24 | 10.69 | 10.13 | 10.18 | 1,882,347 | -0.06(-0.58%) |
Nov 23, 2011 | 11.42 | 11.60 | 10.17 | 10.24 | 7,756,448 | -1.07(-9.44%) |
Nov 22, 2011 | 12.52 | 12.82 | 11.27 | 11.31 | 11,716,911 | -0.14(-1.22%) |
Nov 21, 2011 | 11.35 | 11.66 | 11.07 | 11.45 | 4,075,575 | -0.22(-1.88%) |
Nov 18, 2011 | 11.39 | 11.71 | 11.29 | 11.67 | 5,019,922 | +0.47(+4.19%) |
Nov 17, 2011 | 11.15 | 11.76 | 10.84 | 11.20 | 5,573,095 | +0.18(+1.63%) |
Nov 16, 2011 | 10.97 | 11.91 | 10.82 | 11.02 | 4,843,316 | -0.05(-0.45%) |
Nov 15, 2011 | 11.29 | 11.29 | 10.64 | 11.07 | 4,029,326 | -0.24(-2.12%) |
Nov 14, 2011 | 10.38 | 11.89 | 10.35 | 11.31 | 11,107,282 | +0.78(+7.39%) |
Nov 11, 2011 | 10.30 | 10.58 | 10.10 | 10.53 | 2,470,160 | +0.40(+3.94%) |
Nov 10, 2011 | 10.82 | 10.93 | 9.992 | 10.13 | 3,477,981 | -0.35(-3.33%) |
Nov 09, 2011 | 10.34 | 10.88 | 10.27 | 10.48 | 3,675,676 | -0.40(-3.67%) |
Nov 08, 2011 | 10.51 | 10.97 | 10.05 | 10.88 | 3,498,043 | +0.41(+3.91%) |
Nov 07, 2011 | 11.27 | 11.96 | 10.43 | 10.47 | 4,999,554 | -0.95(-8.30%) |
Nov 04, 2011 | 11.07 | 11.53 | 11.07 | 11.42 | 2,637,376 | +0.08(+0.70%) |
Nov 03, 2011 | 11.91 | 11.97 | 11.19 | 11.34 | 4,809,746 | -0.36(-3.07%) |
Nov 02, 2011 | 11.81 | 11.81 | 11.30 | 11.70 | 3,843,303 | +0.49(+4.36%) |
Nov 01, 2011 | 10.85 | 12.10 | 10.70 | 11.21 | 9,355,016 | -0.22(-1.92%) |
Oct 31, 2011 | 11.89 | 12.53 | 10.87 | 11.43 | 8,820,474 | -0.47(-3.94%) |
Oct 28, 2011 | 10.20 | 12.00 | 10.20 | 11.90 | 10,819,300 | +1.45(+13.84%) |
Oct 27, 2011 | 10.21 | 10.94 | 9.743 | 10.45 | 10,896,121 | +0.16(+1.55%) |
Oct 26, 2011 | 10.65 | 10.92 | 8.526 | 10.29 | 32,662,996 | +4.19(+68.63%) |
Oct 25, 2011 | 6.263 | 6.392 | 5.993 | 6.103 | 1,761,877 | -0.23(-3.62%) |
Oct 24, 2011 | 6.083 | 6.412 | 6.083 | 6.332 | 2,522,781 | +0.32(+5.31%) |
Oct 21, 2011 | 6.043 | 6.113 | 5.844 | 6.013 | 1,353,777 | +0.08(+1.34%) |
Oct 20, 2011 | 6.043 | 6.043 | 5.575 | 5.934 | 1,223,573 | +0.03(+0.51%) |
Oct 19, 2011 | 6.013 | 6.173 | 5.834 | 5.904 | 2,160,513 | -0.11(-1.82%) |
Oct 18, 2011 | 5.963 | 6.033 | 5.495 | 6.013 | 2,387,147 | +0.05(+0.84%) |
Oct 17, 2011 | 6.113 | 6.233 | 5.784 | 5.963 | 4,167,494 | +0.24(+4.18%) |
Oct 14, 2011 | 5.774 | 5.774 | 5.355 | 5.724 | 2,148,253 | +0.29(+5.32%) |
Oct 13, 2011 | 5.146 | 5.634 | 4.956 | 5.435 | 3,109,445 | +0.17(+3.22%) |
Oct 12, 2011 | 4.817 | 5.325 | 4.737 | 5.265 | 3,602,389 | +0.60(+12.82%) |
Oct 11, 2011 | 5.006 | 5.026 | 4.547 | 4.667 | 2,185,467 | -0.35(-6.96%) |
Oct 10, 2011 | 4.717 | 5.096 | 4.717 | 5.016 | 1,575,814 | +0.43(+9.35%) |
Oct 07, 2011 | 4.717 | 4.827 | 4.547 | 4.587 | 1,497,741 | -0.04(-0.86%) |
Oct 06, 2011 | 4.697 | 4.727 | 4.552 | 4.627 | 1,902,039 | +0.15(+3.34%) |
Oct 05, 2011 | 4.328 | 4.557 | 4.218 | 4.478 | 1,810,528 | +0.21(+4.91%) |
Oct 04, 2011 | 3.899 | 4.318 | 3.161 | 4.268 | 4,155,402 | +0.28(+7.00%) |
Oct 03, 2011 | 4.956 | 5.136 | 3.989 | 3.989 | 3,648,983 | -1.15(-22.33%) |
Sep 30, 2011 | 5.116 | 5.235 | 5.047 | 5.136 | 1,623,950 | -0.16(-3.01%) |
Sep 29, 2011 | 5.664 | 5.674 | 5.006 | 5.295 | 2,450,418 | -0.11(-2.03%) |
Sep 28, 2011 | 5.535 | 5.774 | 5.385 | 5.405 | 2,965,082 | -0.13(-2.34%) |
Sep 27, 2011 | 5.505 | 5.734 | 5.415 | 5.535 | 2,683,967 | +0.23(+4.32%) |
Sep 26, 2011 | 5.146 | 5.435 | 4.866 | 5.305 | 3,078,616 | +0.25(+4.93%) |
Sep 23, 2011 | 5.475 | 5.585 | 4.996 | 5.056 | 3,247,636 | -0.43(-7.82%) |
Sep 22, 2011 | 6.003 | 6.173 | 5.196 | 5.485 | 4,363,460 | -0.94(-14.60%) |
Sep 21, 2011 | 6.921 | 6.981 | 6.412 | 6.422 | 3,196,972 | -0.50(-7.20%) |
Sep 20, 2011 | 7.180 | 7.264 | 6.921 | 6.921 | 2,461,550 | -0.25(-3.48%) |
Sep 19, 2011 | 7.060 | 7.270 | 6.991 | 7.170 | 2,538,337 | -0.14(-1.91%) |
Sep 16, 2011 | 7.409 | 7.539 | 7.160 | 7.310 | 2,060,091 | -0.12(-1.61%) |
Sep 15, 2011 | 7.280 | 7.469 | 7.252 | 7.429 | 1,583,292 | +0.18(+2.48%) |
Sep 14, 2011 | 7.150 | 7.360 | 6.991 | 7.250 | 2,382,885 | +0.00(+0.00%) |
Sep 13, 2011 | 7.070 | 7.308 | 6.871 | 7.250 | 2,772,466 | +0.23(+3.27%) |
Sep 12, 2011 | 6.901 | 7.220 | 6.781 | 7.021 | 2,268,889 | +0.03(+0.43%) |
Sep 09, 2011 | 7.250 | 7.469 | 6.881 | 6.991 | 2,531,528 | -0.34(-4.63%) |
Sep 08, 2011 | 7.380 | 7.659 | 7.280 | 7.330 | 2,362,470 | -0.27(-3.54%) |
Sep 07, 2011 | 7.180 | 7.659 | 7.180 | 7.599 | 2,781,380 | +0.51(+7.17%) |
Sep 06, 2011 | 6.741 | 7.130 | 6.731 | 7.090 | 2,278,205 | -0.06(-0.84%) |
Sep 02, 2011 | 7.509 | 7.509 | 6.991 | 7.150 | 2,763,320 | -0.41(-5.41%) |