Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 10.23 | 10.53 | 10.18 | 10.45 | 10,210,375 | +0.58(+5.84%) |
Nov 29, 2011 | 9.839 | 10.06 | 9.699 | 9.874 | 7,276,178 | +0.03(+0.27%) |
Nov 28, 2011 | 9.830 | 10.03 | 9.708 | 9.848 | 5,688,048 | +0.35(+3.68%) |
Nov 25, 2011 | 9.489 | 9.743 | 9.402 | 9.498 | 2,406,998 | +0.03(+0.28%) |
Nov 23, 2011 | 9.761 | 9.761 | 9.411 | 9.472 | 6,837,840 | -0.41(-4.16%) |
Nov 22, 2011 | 9.761 | 9.997 | 9.621 | 9.883 | 10,298,878 | +0.12(+1.25%) |
Nov 21, 2011 | 9.682 | 9.830 | 9.551 | 9.761 | 7,201,691 | -0.08(-0.80%) |
Nov 18, 2011 | 9.997 | 10.01 | 9.778 | 9.839 | 5,723,144 | -0.07(-0.71%) |
Nov 17, 2011 | 10.10 | 10.30 | 9.839 | 9.909 | 9,210,131 | -0.18(-1.82%) |
Nov 16, 2011 | 9.769 | 10.29 | 9.726 | 10.09 | 7,874,817 | +0.19(+1.94%) |
Nov 15, 2011 | 9.795 | 9.997 | 9.734 | 9.900 | 6,122,008 | +0.03(+0.35%) |
Nov 14, 2011 | 9.883 | 10.02 | 9.673 | 9.865 | 7,419,548 | -0.16(-1.57%) |
Nov 11, 2011 | 9.848 | 10.11 | 9.717 | 10.02 | 14,494,797 | -0.17(-1.72%) |
Nov 10, 2011 | 10.13 | 10.23 | 9.900 | 10.20 | 11,086,349 | +0.25(+2.55%) |
Nov 09, 2011 | 10.26 | 10.34 | 9.892 | 9.944 | 9,101,833 | -0.59(-5.56%) |
Nov 08, 2011 | 10.28 | 10.56 | 10.21 | 10.53 | 12,631,420 | +0.31(+3.08%) |
Nov 07, 2011 | 9.795 | 10.26 | 9.656 | 10.22 | 6,142,469 | +0.11(+1.13%) |
Nov 04, 2011 | 10.02 | 10.22 | 9.935 | 10.10 | 4,580,194 | -0.02(-0.17%) |
Nov 03, 2011 | 9.988 | 10.16 | 9.629 | 10.12 | 7,429,022 | +0.25(+2.57%) |
Nov 02, 2011 | 9.717 | 9.962 | 9.586 | 9.865 | 6,238,744 | +0.33(+3.49%) |
Nov 01, 2011 | 9.454 | 9.830 | 9.393 | 9.533 | 11,333,599 | -0.20(-2.07%) |
Oct 31, 2011 | 10.02 | 10.12 | 9.734 | 9.734 | 6,698,030 | -0.42(-4.13%) |
Oct 28, 2011 | 10.23 | 10.29 | 9.979 | 10.15 | 8,894,737 | -0.17(-1.69%) |
Oct 27, 2011 | 10.28 | 10.50 | 9.944 | 10.33 | 13,079,385 | +0.43(+4.33%) |
Oct 26, 2011 | 9.874 | 10.01 | 9.537 | 9.900 | 9,527,469 | +0.19(+1.98%) |
Oct 25, 2011 | 9.935 | 9.935 | 9.533 | 9.708 | 11,575,195 | -0.28(-2.80%) |
Oct 24, 2011 | 9.551 | 10.06 | 9.489 | 9.988 | 14,414,189 | +0.52(+5.45%) |
Oct 21, 2011 | 9.428 | 9.734 | 9.341 | 9.472 | 9,521,537 | +0.18(+1.98%) |
Oct 20, 2011 | 9.148 | 9.341 | 8.842 | 9.288 | 8,474,879 | +0.16(+1.72%) |
Oct 19, 2011 | 9.673 | 9.699 | 9.070 | 9.131 | 9,383,564 | -0.13(-1.42%) |
Oct 18, 2011 | 8.361 | 9.454 | 8.221 | 9.262 | 17,243,744 | +0.92(+11.01%) |
Oct 17, 2011 | 8.772 | 8.772 | 8.300 | 8.344 | 7,601,231 | -0.37(-4.22%) |
Oct 14, 2011 | 8.746 | 8.860 | 8.510 | 8.711 | 4,547,689 | +0.09(+1.01%) |
Oct 13, 2011 | 8.685 | 8.965 | 8.449 | 8.624 | 7,096,645 | -0.16(-1.79%) |
Oct 12, 2011 | 8.624 | 9.017 | 8.562 | 8.781 | 6,615,693 | +0.22(+2.55%) |
Oct 11, 2011 | 8.405 | 8.615 | 8.326 | 8.562 | 6,063,911 | +0.13(+1.56%) |
Oct 10, 2011 | 8.221 | 8.440 | 8.169 | 8.431 | 5,639,256 | +0.41(+5.13%) |
Oct 07, 2011 | 8.221 | 8.243 | 7.863 | 8.020 | 5,640,372 | -0.13(-1.61%) |
Oct 06, 2011 | 8.160 | 8.221 | 8.059 | 8.151 | 6,028,015 | +0.11(+1.41%) |
Oct 05, 2011 | 7.644 | 8.073 | 7.522 | 8.038 | 8,468,404 | +0.42(+5.51%) |
Oct 04, 2011 | 7.268 | 7.618 | 7.023 | 7.618 | 10,734,667 | +0.23(+3.08%) |
Oct 03, 2011 | 7.854 | 7.906 | 7.390 | 7.390 | 7,907,958 | -0.52(-6.53%) |
Sep 30, 2011 | 8.134 | 8.134 | 7.893 | 7.906 | 7,268,345 | -0.35(-4.24%) |
Sep 29, 2011 | 8.134 | 8.265 | 7.906 | 8.256 | 7,957,399 | +0.30(+3.74%) |
Sep 28, 2011 | 8.230 | 8.282 | 7.924 | 7.959 | 5,694,930 | -0.25(-3.09%) |
Sep 27, 2011 | 8.484 | 8.554 | 8.169 | 8.212 | 6,329,245 | -0.05(-0.63%) |
Sep 26, 2011 | 8.108 | 8.274 | 7.880 | 8.265 | 7,628,020 | +0.24(+3.05%) |
Sep 23, 2011 | 7.889 | 8.160 | 7.854 | 8.020 | 5,052,715 | +0.04(+0.55%) |
Sep 22, 2011 | 8.081 | 8.252 | 7.843 | 7.976 | 10,168,813 | -0.46(-5.49%) |
Sep 21, 2011 | 8.527 | 8.868 | 8.405 | 8.440 | 9,752,885 | -0.11(-1.33%) |
Sep 20, 2011 | 8.449 | 8.711 | 8.431 | 8.554 | 7,588,782 | +0.19(+2.30%) |
Sep 19, 2011 | 8.309 | 8.449 | 8.125 | 8.361 | 6,830,480 | -0.08(-0.93%) |
Sep 16, 2011 | 8.431 | 8.562 | 8.387 | 8.440 | 5,741,912 | +0.05(+0.63%) |
Sep 15, 2011 | 8.422 | 8.475 | 8.239 | 8.387 | 8,705,690 | +0.02(+0.21%) |
Sep 14, 2011 | 8.291 | 8.475 | 8.134 | 8.370 | 8,557,324 | +0.13(+1.59%) |
Sep 13, 2011 | 8.379 | 8.466 | 8.169 | 8.239 | 9,904,304 | -0.12(-1.46%) |
Sep 12, 2011 | 7.994 | 8.379 | 7.994 | 8.361 | 7,823,091 | -0.02(-0.21%) |
Sep 09, 2011 | 8.484 | 8.517 | 8.230 | 8.379 | 8,066,336 | -0.19(-2.24%) |
Sep 08, 2011 | 8.851 | 8.877 | 8.510 | 8.571 | 6,698,086 | -0.32(-3.64%) |
Sep 07, 2011 | 8.833 | 8.938 | 8.641 | 8.895 | 6,550,909 | +0.38(+4.52%) |
Sep 06, 2011 | 8.370 | 8.632 | 8.256 | 8.510 | 8,969,182 | -0.21(-2.41%) |
Sep 02, 2011 | 8.781 | 8.868 | 8.641 | 8.720 | 4,514,162 | -0.20(-2.25%) |