Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 9.501 | 9.630 | 9.470 | 9.630 | 5,973,849 | +0.39(+4.19%) |
Nov 29, 2011 | 9.185 | 9.273 | 9.103 | 9.242 | 7,901,343 | +0.10(+1.13%) |
Nov 28, 2011 | 9.196 | 9.227 | 9.066 | 9.139 | 5,009,711 | +0.17(+1.90%) |
Nov 25, 2011 | 8.968 | 9.113 | 8.963 | 8.968 | 1,962,319 | -0.01(-0.06%) |
Nov 23, 2011 | 9.165 | 9.191 | 8.958 | 8.973 | 3,448,072 | -0.26(-2.80%) |
Nov 22, 2011 | 9.216 | 9.323 | 9.154 | 9.232 | 3,438,873 | -0.03(-0.33%) |
Nov 21, 2011 | 9.428 | 9.433 | 9.180 | 9.263 | 5,584,455 | -0.29(-3.03%) |
Nov 18, 2011 | 9.594 | 9.656 | 9.480 | 9.552 | 3,994,304 | +0.01(+0.11%) |
Nov 17, 2011 | 9.707 | 9.718 | 9.464 | 9.542 | 4,795,787 | -0.15(-1.55%) |
Nov 16, 2011 | 9.759 | 9.904 | 9.687 | 9.692 | 4,419,271 | -0.16(-1.63%) |
Nov 15, 2011 | 9.761 | 9.878 | 9.695 | 9.852 | 5,432,173 | +0.06(+0.62%) |
Nov 14, 2011 | 9.867 | 9.888 | 9.751 | 9.791 | 3,293,702 | -0.07(-0.67%) |
Nov 11, 2011 | 9.741 | 9.903 | 9.720 | 9.857 | 3,103,443 | +0.22(+2.26%) |
Nov 10, 2011 | 9.837 | 9.862 | 9.604 | 9.639 | 6,719,136 | -0.10(-1.04%) |
Nov 09, 2011 | 10.02 | 10.04 | 9.720 | 9.741 | 6,230,066 | -0.47(-4.57%) |
Nov 08, 2011 | 10.33 | 10.37 | 10.11 | 10.21 | 7,257,795 | -0.06(-0.59%) |
Nov 07, 2011 | 10.13 | 10.29 | 10.08 | 10.27 | 11,528,347 | +0.15(+1.45%) |
Nov 04, 2011 | 9.898 | 10.12 | 9.837 | 10.12 | 10,428,883 | +0.11(+1.06%) |
Nov 03, 2011 | 9.715 | 10.02 | 9.583 | 10.01 | 12,368,742 | +0.38(+3.89%) |
Nov 02, 2011 | 10.24 | 10.24 | 9.457 | 9.639 | 15,275,178 | -0.36(-3.60%) |
Nov 01, 2011 | 10.20 | 10.32 | 9.964 | 9.999 | 6,818,329 | -0.33(-3.24%) |
Oct 31, 2011 | 10.35 | 10.40 | 10.28 | 10.33 | 6,380,990 | -0.16(-1.55%) |
Oct 28, 2011 | 10.53 | 10.56 | 10.45 | 10.50 | 5,009,331 | -0.03(-0.24%) |
Oct 27, 2011 | 10.68 | 10.75 | 10.48 | 10.52 | 7,360,390 | +0.09(+0.88%) |
Oct 26, 2011 | 10.50 | 10.53 | 10.31 | 10.43 | 7,003,970 | +0.09(+0.88%) |
Oct 25, 2011 | 10.48 | 10.50 | 10.32 | 10.34 | 5,513,789 | -0.13(-1.26%) |
Oct 24, 2011 | 10.30 | 10.52 | 10.28 | 10.47 | 5,408,470 | +0.21(+2.03%) |
Oct 21, 2011 | 10.19 | 10.29 | 10.13 | 10.26 | 4,837,105 | +0.20(+1.97%) |
Oct 20, 2011 | 10.10 | 10.15 | 9.918 | 10.07 | 4,524,084 | -0.07(-0.65%) |
Oct 19, 2011 | 10.24 | 10.28 | 10.07 | 10.13 | 3,926,757 | -0.11(-1.09%) |
Oct 18, 2011 | 10.11 | 10.33 | 9.979 | 10.24 | 5,664,168 | +0.14(+1.35%) |
Oct 17, 2011 | 10.21 | 10.34 | 10.08 | 10.11 | 5,432,871 | -0.17(-1.63%) |
Oct 14, 2011 | 10.21 | 10.34 | 10.20 | 10.27 | 5,025,731 | +0.15(+1.50%) |
Oct 13, 2011 | 10.10 | 10.16 | 9.999 | 10.12 | 5,211,309 | +0.01(+0.05%) |
Oct 12, 2011 | 10.19 | 10.24 | 10.10 | 10.12 | 5,038,438 | -0.01(-0.10%) |
Oct 11, 2011 | 10.12 | 10.19 | 10.04 | 10.13 | 4,663,821 | -0.06(-0.60%) |
Oct 10, 2011 | 10.13 | 10.22 | 10.07 | 10.19 | 5,080,402 | +0.26(+2.66%) |
Oct 07, 2011 | 10.20 | 10.21 | 9.903 | 9.923 | 6,159,802 | -0.20(-2.00%) |
Oct 06, 2011 | 10.05 | 10.19 | 10.01 | 10.13 | 7,900,083 | +0.16(+1.58%) |
Oct 05, 2011 | 9.781 | 10.01 | 9.766 | 9.969 | 7,883,933 | +0.19(+1.92%) |
Oct 04, 2011 | 9.152 | 9.791 | 9.102 | 9.781 | 7,611,298 | +0.52(+5.64%) |
Oct 03, 2011 | 9.558 | 9.670 | 9.249 | 9.259 | 5,126,513 | -0.27(-2.87%) |
Sep 30, 2011 | 9.786 | 9.872 | 9.533 | 9.533 | 4,115,031 | -0.33(-3.34%) |
Sep 29, 2011 | 9.888 | 9.954 | 9.665 | 9.862 | 4,448,799 | +0.15(+1.51%) |
Sep 28, 2011 | 10.10 | 10.15 | 9.705 | 9.715 | 5,438,100 | -0.33(-3.33%) |
Sep 27, 2011 | 10.02 | 10.29 | 9.999 | 10.05 | 5,012,350 | +0.19(+1.95%) |
Sep 26, 2011 | 9.619 | 9.867 | 9.538 | 9.857 | 11,955,784 | +0.33(+3.46%) |
Sep 23, 2011 | 9.254 | 9.548 | 9.234 | 9.528 | 6,469,407 | +0.29(+3.13%) |
Sep 22, 2011 | 9.563 | 9.588 | 9.127 | 9.239 | 8,587,636 | -0.56(-5.69%) |
Sep 21, 2011 | 10.04 | 10.12 | 9.791 | 9.796 | 5,638,557 | -0.26(-2.62%) |
Sep 20, 2011 | 10.29 | 10.35 | 10.05 | 10.06 | 4,532,753 | -0.12(-1.19%) |
Sep 19, 2011 | 10.20 | 10.25 | 10.07 | 10.18 | 5,260,073 | -0.23(-2.19%) |
Sep 16, 2011 | 10.29 | 10.44 | 10.28 | 10.41 | 4,413,663 | +0.14(+1.38%) |
Sep 15, 2011 | 10.25 | 10.31 | 10.15 | 10.27 | 4,289,074 | +0.13(+1.25%) |
Sep 14, 2011 | 9.964 | 10.27 | 9.786 | 10.14 | 5,342,387 | +0.22(+2.20%) |
Sep 13, 2011 | 9.781 | 9.969 | 9.781 | 9.923 | 4,259,785 | +0.18(+1.82%) |
Sep 12, 2011 | 9.578 | 9.746 | 9.512 | 9.746 | 6,539,971 | +0.08(+0.79%) |
Sep 09, 2011 | 9.776 | 9.824 | 9.563 | 9.670 | 6,060,043 | -0.21(-2.15%) |
Sep 08, 2011 | 9.857 | 9.989 | 9.822 | 9.883 | 8,955,907 | -0.06(-0.56%) |
Sep 07, 2011 | 9.832 | 10.00 | 9.822 | 9.938 | 4,211,138 | +0.25(+2.56%) |
Sep 06, 2011 | 9.436 | 9.700 | 9.355 | 9.690 | 6,368,818 | -0.03(-0.31%) |
Sep 02, 2011 | 9.812 | 9.883 | 9.675 | 9.720 | 3,914,137 | -0.31(-3.08%) |