Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 9.850 | 10.09 | 9.807 | 10.03 | 1,143,153 | +0.51(+5.32%) |
Nov 29, 2011 | 9.670 | 9.670 | 9.477 | 9.520 | 752,913 | -0.14(-1.48%) |
Nov 28, 2011 | 9.520 | 9.663 | 9.403 | 9.663 | 562,533 | +0.47(+5.15%) |
Nov 25, 2011 | 9.297 | 9.377 | 9.123 | 9.190 | 321,288 | -0.15(-1.64%) |
Nov 23, 2011 | 9.750 | 9.793 | 9.327 | 9.343 | 803,193 | -0.49(-4.95%) |
Nov 22, 2011 | 9.897 | 9.940 | 9.743 | 9.830 | 453,501 | -0.07(-0.74%) |
Nov 21, 2011 | 9.840 | 10.02 | 9.793 | 9.903 | 668,367 | -0.12(-1.23%) |
Nov 18, 2011 | 10.07 | 10.14 | 9.913 | 10.03 | 745,284 | -0.05(-0.53%) |
Nov 17, 2011 | 10.23 | 10.37 | 10.05 | 10.08 | 864,723 | -0.18(-1.72%) |
Nov 16, 2011 | 10.31 | 10.49 | 10.18 | 10.26 | 550,455 | -0.19(-1.79%) |
Nov 15, 2011 | 10.16 | 10.50 | 10.06 | 10.44 | 834,984 | +0.22(+2.15%) |
Nov 14, 2011 | 10.23 | 10.38 | 9.963 | 10.22 | 679,218 | -0.01(-0.07%) |
Nov 11, 2011 | 10.17 | 10.28 | 10.10 | 10.23 | 453,000 | +0.21(+2.10%) |
Nov 10, 2011 | 10.15 | 10.15 | 9.908 | 10.02 | 622,317 | +0.03(+0.27%) |
Nov 09, 2011 | 10.28 | 10.30 | 9.975 | 9.993 | 741,705 | -0.60(-5.63%) |
Nov 08, 2011 | 10.50 | 10.63 | 10.28 | 10.59 | 532,857 | +0.17(+1.66%) |
Nov 07, 2011 | 10.37 | 10.47 | 10.13 | 10.42 | 532,254 | +0.00(+0.00%) |
Nov 04, 2011 | 10.31 | 10.44 | 10.17 | 10.42 | 416,370 | -0.01(-0.13%) |
Nov 03, 2011 | 10.21 | 10.45 | 10.06 | 10.43 | 911,076 | +0.32(+3.20%) |
Nov 02, 2011 | 10.26 | 10.26 | 9.873 | 10.11 | 1,235,298 | +0.02(+0.17%) |
Nov 01, 2011 | 9.837 | 10.19 | 9.720 | 10.09 | 1,658,532 | -0.13(-1.30%) |
Oct 31, 2011 | 10.27 | 10.34 | 10.08 | 10.22 | 1,512,795 | -0.26(-2.45%) |
Oct 28, 2011 | 10.37 | 10.55 | 10.17 | 10.48 | 1,535,646 | +0.11(+1.06%) |
Oct 27, 2011 | 9.843 | 10.43 | 9.470 | 10.37 | 3,702,006 | +0.55(+5.60%) |
Oct 26, 2011 | 9.793 | 9.833 | 9.480 | 9.820 | 1,003,752 | +0.13(+1.38%) |
Oct 25, 2011 | 9.670 | 9.793 | 9.577 | 9.687 | 960,081 | +0.01(+0.10%) |
Oct 24, 2011 | 9.420 | 9.720 | 9.393 | 9.677 | 997,998 | +0.26(+2.76%) |
Oct 21, 2011 | 9.653 | 9.653 | 9.283 | 9.417 | 891,825 | -0.06(-0.67%) |
Oct 20, 2011 | 9.483 | 9.543 | 9.243 | 9.480 | 995,925 | +0.03(+0.32%) |
Oct 19, 2011 | 9.487 | 9.667 | 9.427 | 9.450 | 877,350 | -0.04(-0.46%) |
Oct 18, 2011 | 9.383 | 9.553 | 9.183 | 9.493 | 1,722,780 | +0.15(+1.57%) |
Oct 17, 2011 | 9.433 | 9.536 | 9.283 | 9.347 | 886,287 | -0.22(-2.30%) |
Oct 14, 2011 | 9.593 | 9.620 | 9.350 | 9.567 | 779,991 | +0.11(+1.20%) |
Oct 13, 2011 | 9.487 | 9.576 | 9.307 | 9.453 | 1,027,464 | -0.14(-1.43%) |
Oct 12, 2011 | 9.430 | 9.687 | 9.310 | 9.590 | 961,110 | +0.25(+2.71%) |
Oct 11, 2011 | 9.147 | 9.340 | 9.110 | 9.337 | 845,130 | +0.09(+0.94%) |
Oct 10, 2011 | 9.027 | 9.277 | 8.947 | 9.250 | 962,325 | +0.41(+4.60%) |
Oct 07, 2011 | 9.087 | 9.087 | 8.807 | 8.843 | 809,100 | -0.22(-2.43%) |
Oct 06, 2011 | 8.920 | 9.090 | 8.850 | 9.063 | 856,125 | +0.14(+1.57%) |
Oct 05, 2011 | 9.030 | 9.053 | 8.790 | 8.923 | 1,053,336 | -0.06(-0.63%) |
Oct 04, 2011 | 8.363 | 9.043 | 8.303 | 8.980 | 2,256,957 | +0.56(+6.65%) |
Oct 03, 2011 | 9.127 | 9.167 | 8.076 | 8.420 | 4,104,261 | -0.76(-8.28%) |
Sep 30, 2011 | 9.283 | 9.517 | 9.163 | 9.180 | 818,223 | -0.27(-2.82%) |
Sep 29, 2011 | 9.433 | 9.542 | 9.097 | 9.447 | 679,953 | +0.23(+2.46%) |
Sep 28, 2011 | 9.517 | 9.643 | 9.093 | 9.220 | 928,227 | -0.26(-2.71%) |
Sep 27, 2011 | 9.450 | 9.647 | 9.270 | 9.477 | 878,616 | +0.28(+3.08%) |
Sep 26, 2011 | 9.177 | 9.413 | 8.847 | 9.193 | 829,362 | +0.09(+0.95%) |
Sep 23, 2011 | 9.020 | 9.193 | 8.897 | 9.107 | 686,754 | +0.08(+0.92%) |
Sep 22, 2011 | 9.190 | 9.413 | 8.810 | 9.023 | 1,289,184 | -0.51(-5.32%) |
Sep 21, 2011 | 9.777 | 9.930 | 9.500 | 9.530 | 698,814 | -0.27(-2.76%) |
Sep 20, 2011 | 10.04 | 10.09 | 9.797 | 9.800 | 849,495 | -0.22(-2.23%) |
Sep 19, 2011 | 9.897 | 10.12 | 9.830 | 10.02 | 896,448 | -0.05(-0.53%) |
Sep 16, 2011 | 9.983 | 10.12 | 9.963 | 10.08 | 1,701,147 | +0.17(+1.72%) |
Sep 15, 2011 | 9.853 | 10.02 | 9.780 | 9.907 | 1,619,514 | +0.16(+1.64%) |
Sep 14, 2011 | 9.237 | 9.930 | 9.133 | 9.747 | 1,581,366 | +0.68(+7.46%) |
Sep 13, 2011 | 9.020 | 9.140 | 8.953 | 9.070 | 586,767 | +0.10(+1.11%) |
Sep 12, 2011 | 8.623 | 8.990 | 8.587 | 8.970 | 905,100 | +0.19(+2.16%) |
Sep 09, 2011 | 9.070 | 9.137 | 8.697 | 8.780 | 1,307,694 | -0.39(-4.22%) |
Sep 08, 2011 | 9.300 | 9.563 | 9.057 | 9.167 | 1,239,993 | -0.19(-2.03%) |
Sep 07, 2011 | 9.283 | 9.390 | 9.247 | 9.357 | 1,310,646 | +0.25(+2.75%) |
Sep 06, 2011 | 9.000 | 9.223 | 8.990 | 9.107 | 1,049,655 | -0.23(-2.43%) |
Sep 02, 2011 | 9.457 | 9.647 | 9.283 | 9.333 | 623,904 | -0.35(-3.61%) |