Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 10.16 | 10.38 | 9.930 | 10.17 | 18,109,360 | +0.38(+3.86%) |
Nov 29, 2011 | 9.945 | 9.984 | 9.700 | 9.789 | 10,663,704 | -0.16(-1.63%) |
Nov 28, 2011 | 9.643 | 9.963 | 9.643 | 9.951 | 8,098,296 | +0.62(+6.59%) |
Nov 25, 2011 | 9.509 | 9.586 | 9.273 | 9.336 | 3,958,016 | -0.22(-2.28%) |
Nov 23, 2011 | 9.287 | 9.625 | 9.266 | 9.554 | 7,860,656 | +0.17(+1.83%) |
Nov 22, 2011 | 9.453 | 9.599 | 9.352 | 9.383 | 7,475,048 | -0.08(-0.83%) |
Nov 21, 2011 | 9.325 | 9.596 | 9.194 | 9.461 | 9,743,312 | -0.15(-1.56%) |
Nov 18, 2011 | 9.886 | 9.924 | 9.485 | 9.611 | 7,014,800 | -0.21(-2.18%) |
Nov 17, 2011 | 10.10 | 10.20 | 9.624 | 9.825 | 9,565,928 | -0.28(-2.78%) |
Nov 16, 2011 | 10.29 | 10.43 | 10.05 | 10.11 | 4,349,608 | -0.30(-2.92%) |
Nov 15, 2011 | 10.29 | 10.48 | 10.19 | 10.41 | 6,368,144 | +0.04(+0.40%) |
Nov 14, 2011 | 10.51 | 10.64 | 10.34 | 10.37 | 4,084,728 | -0.12(-1.13%) |
Nov 11, 2011 | 10.23 | 10.50 | 10.17 | 10.49 | 5,203,064 | +0.36(+3.58%) |
Nov 10, 2011 | 10.22 | 10.25 | 9.926 | 10.12 | 5,235,056 | +0.01(+0.14%) |
Nov 09, 2011 | 10.19 | 10.37 | 10.03 | 10.11 | 6,555,848 | -0.36(-3.44%) |
Nov 08, 2011 | 10.55 | 10.60 | 10.12 | 10.47 | 7,277,280 | +0.03(+0.32%) |
Nov 07, 2011 | 10.53 | 10.70 | 10.29 | 10.44 | 5,072,384 | -0.10(-0.95%) |
Nov 04, 2011 | 10.69 | 10.72 | 10.43 | 10.54 | 6,313,496 | -0.18(-1.70%) |
Nov 03, 2011 | 10.43 | 10.75 | 10.29 | 10.72 | 9,728,928 | +0.25(+2.34%) |
Nov 02, 2011 | 10.54 | 10.72 | 10.27 | 10.47 | 10,677,072 | +0.22(+2.13%) |
Nov 01, 2011 | 10.15 | 10.46 | 10.08 | 10.26 | 10,252,320 | -0.29(-2.80%) |
Oct 31, 2011 | 10.59 | 10.93 | 10.51 | 10.55 | 10,103,160 | -0.18(-1.65%) |
Oct 28, 2011 | 10.63 | 10.75 | 10.46 | 10.73 | 9,399,840 | -0.02(-0.20%) |
Oct 27, 2011 | 10.62 | 10.77 | 10.39 | 10.75 | 16,209,360 | +0.39(+3.75%) |
Oct 26, 2011 | 10.15 | 10.46 | 9.940 | 10.36 | 23,019,752 | +0.34(+3.42%) |
Oct 25, 2011 | 9.281 | 10.43 | 9.258 | 10.02 | 47,392,936 | +0.48(+5.01%) |
Oct 24, 2011 | 9.262 | 9.697 | 9.140 | 9.541 | 16,332,648 | +0.40(+4.40%) |
Oct 21, 2011 | 9.096 | 9.248 | 9.033 | 9.139 | 8,579,024 | +0.18(+2.01%) |
Oct 20, 2011 | 8.928 | 9.031 | 8.750 | 8.959 | 4,283,168 | +0.05(+0.53%) |
Oct 19, 2011 | 9.090 | 9.206 | 8.885 | 8.911 | 5,111,016 | -0.24(-2.62%) |
Oct 18, 2011 | 9.009 | 9.238 | 8.654 | 9.151 | 7,507,912 | +0.09(+1.01%) |
Oct 17, 2011 | 9.377 | 9.560 | 8.974 | 9.060 | 6,116,296 | -0.27(-2.89%) |
Oct 14, 2011 | 9.352 | 9.400 | 9.161 | 9.330 | 6,338,360 | +0.14(+1.55%) |
Oct 13, 2011 | 9.227 | 9.419 | 9.100 | 9.188 | 7,829,896 | -0.09(-1.01%) |
Oct 12, 2011 | 9.482 | 9.695 | 9.239 | 9.281 | 10,851,416 | -0.13(-1.36%) |
Oct 11, 2011 | 9.279 | 9.525 | 9.159 | 9.409 | 7,399,160 | +0.10(+1.10%) |
Oct 10, 2011 | 8.990 | 9.361 | 8.990 | 9.306 | 6,468,504 | +0.56(+6.42%) |
Oct 07, 2011 | 9.039 | 9.174 | 8.696 | 8.745 | 7,934,976 | -0.29(-3.18%) |
Oct 06, 2011 | 9.019 | 9.068 | 8.856 | 9.033 | 7,143,960 | +0.38(+4.35%) |
Oct 05, 2011 | 8.501 | 8.700 | 8.335 | 8.656 | 9,598,632 | +0.15(+1.75%) |
Oct 04, 2011 | 7.942 | 8.550 | 7.812 | 8.508 | 13,632,272 | +0.44(+5.40%) |
Oct 03, 2011 | 8.136 | 8.474 | 7.890 | 8.071 | 9,402,472 | -0.23(-2.77%) |
Sep 30, 2011 | 8.651 | 8.801 | 8.297 | 8.301 | 8,713,176 | -0.51(-5.80%) |
Sep 29, 2011 | 9.331 | 9.349 | 8.307 | 8.812 | 10,993,616 | -0.32(-3.49%) |
Sep 28, 2011 | 9.465 | 9.504 | 9.110 | 9.131 | 6,234,136 | -0.31(-3.30%) |
Sep 27, 2011 | 9.787 | 9.811 | 9.348 | 9.443 | 11,044,200 | -0.08(-0.89%) |
Sep 26, 2011 | 9.215 | 9.546 | 9.026 | 9.527 | 7,780,360 | +0.44(+4.89%) |
Sep 23, 2011 | 8.902 | 9.374 | 8.876 | 9.084 | 9,373,464 | +0.27(+3.05%) |
Sep 22, 2011 | 8.819 | 8.938 | 8.631 | 8.815 | 15,056,864 | -0.40(-4.29%) |
Sep 21, 2011 | 9.581 | 9.672 | 9.207 | 9.210 | 9,730,288 | -0.36(-3.72%) |
Sep 20, 2011 | 9.864 | 10.03 | 9.533 | 9.566 | 9,038,224 | -0.26(-2.62%) |
Sep 19, 2011 | 9.658 | 9.944 | 9.524 | 9.824 | 9,246,224 | -0.04(-0.37%) |
Sep 16, 2011 | 9.675 | 10.10 | 9.575 | 9.860 | 20,980,344 | +0.26(+2.68%) |
Sep 15, 2011 | 9.425 | 9.662 | 9.214 | 9.602 | 15,255,688 | +0.20(+2.10%) |
Sep 14, 2011 | 8.935 | 9.550 | 8.775 | 9.405 | 17,394,768 | +0.51(+5.72%) |
Sep 13, 2011 | 8.716 | 8.981 | 8.649 | 8.896 | 6,777,432 | +0.22(+2.58%) |
Sep 12, 2011 | 8.275 | 8.701 | 8.269 | 8.672 | 8,323,368 | +0.23(+2.72%) |
Sep 09, 2011 | 8.730 | 8.738 | 8.260 | 8.443 | 10,710,480 | -0.40(-4.56%) |
Sep 08, 2011 | 8.756 | 9.101 | 8.711 | 8.846 | 11,810,000 | -0.05(-0.55%) |
Sep 07, 2011 | 8.736 | 8.902 | 8.521 | 8.895 | 9,260,656 | +0.40(+4.66%) |
Sep 06, 2011 | 8.069 | 8.556 | 8.055 | 8.499 | 8,177,224 | +0.08(+0.94%) |
Sep 02, 2011 | 8.496 | 8.620 | 8.312 | 8.420 | 7,910,904 | -0.30(-3.40%) |