Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 11.69 | 12.23 | 11.50 | 12.21 | 4,959,379 | +1.84(+17.73%) |
Nov 29, 2011 | 10.50 | 10.62 | 10.15 | 10.37 | 3,951,707 | -0.08(-0.75%) |
Nov 28, 2011 | 10.16 | 10.50 | 10.09 | 10.45 | 5,419,514 | +1.30(+14.16%) |
Nov 25, 2011 | 9.337 | 9.739 | 9.147 | 9.152 | 1,735,429 | -0.36(-3.81%) |
Nov 23, 2011 | 10.15 | 10.24 | 9.463 | 9.514 | 3,300,865 | -0.99(-9.41%) |
Nov 22, 2011 | 10.71 | 10.93 | 10.34 | 10.50 | 3,086,577 | -0.24(-2.27%) |
Nov 21, 2011 | 10.90 | 11.05 | 10.46 | 10.75 | 3,696,027 | -0.87(-7.51%) |
Nov 18, 2011 | 11.75 | 11.84 | 11.36 | 11.62 | 3,001,634 | +0.01(+0.09%) |
Nov 17, 2011 | 12.10 | 12.33 | 11.39 | 11.61 | 4,050,000 | -0.53(-4.35%) |
Nov 16, 2011 | 12.35 | 13.07 | 12.07 | 12.14 | 2,704,660 | -0.61(-4.79%) |
Nov 15, 2011 | 12.10 | 12.95 | 11.86 | 12.75 | 2,297,871 | +0.47(+3.83%) |
Nov 14, 2011 | 12.69 | 12.78 | 12.01 | 12.28 | 2,167,240 | -0.53(-4.17%) |
Nov 11, 2011 | 12.33 | 12.92 | 12.26 | 12.81 | 1,932,053 | +0.93(+7.80%) |
Nov 10, 2011 | 12.23 | 12.26 | 11.51 | 11.89 | 3,007,474 | +0.24(+2.05%) |
Nov 09, 2011 | 12.40 | 12.72 | 11.60 | 11.65 | 3,699,367 | -1.95(-14.37%) |
Nov 08, 2011 | 13.39 | 13.64 | 12.51 | 13.60 | 3,126,232 | +0.58(+4.49%) |
Nov 07, 2011 | 13.05 | 13.24 | 12.22 | 13.02 | 2,938,146 | -0.07(-0.51%) |
Nov 04, 2011 | 12.86 | 13.21 | 12.54 | 13.08 | 2,822,176 | -0.24(-1.79%) |
Nov 03, 2011 | 12.94 | 13.42 | 11.95 | 13.32 | 3,687,168 | +0.93(+7.52%) |
Nov 02, 2011 | 12.12 | 12.44 | 11.74 | 12.39 | 2,371,533 | +0.93(+8.11%) |
Nov 01, 2011 | 11.42 | 12.34 | 11.30 | 11.46 | 3,918,005 | -1.38(-10.73%) |
Oct 31, 2011 | 13.33 | 13.68 | 12.84 | 12.84 | 3,057,018 | -1.21(-8.64%) |
Oct 28, 2011 | 14.15 | 14.51 | 13.86 | 14.05 | 2,856,913 | -0.19(-1.33%) |
Oct 27, 2011 | 13.66 | 14.51 | 13.27 | 14.24 | 5,561,285 | +1.96(+15.95%) |
Oct 26, 2011 | 12.32 | 12.51 | 11.30 | 12.28 | 3,187,569 | +0.57(+4.88%) |
Oct 25, 2011 | 12.47 | 12.51 | 11.59 | 11.71 | 3,219,311 | -1.06(-8.30%) |
Oct 24, 2011 | 11.80 | 12.84 | 11.73 | 12.77 | 4,842,670 | +1.13(+9.74%) |
Oct 21, 2011 | 11.37 | 11.65 | 11.12 | 11.64 | 3,037,974 | +0.74(+6.81%) |
Oct 20, 2011 | 10.90 | 10.98 | 10.07 | 10.90 | 4,322,951 | +0.04(+0.39%) |
Oct 19, 2011 | 11.42 | 11.67 | 10.67 | 10.86 | 3,717,352 | -0.67(-5.80%) |
Oct 18, 2011 | 10.76 | 11.74 | 10.18 | 11.52 | 3,505,032 | +0.88(+8.24%) |
Oct 17, 2011 | 11.43 | 11.49 | 10.51 | 10.65 | 2,692,226 | -1.10(-9.36%) |
Oct 14, 2011 | 11.48 | 11.84 | 11.16 | 11.74 | 2,892,189 | +0.66(+5.96%) |
Oct 13, 2011 | 10.91 | 11.27 | 10.52 | 11.08 | 2,926,378 | -0.01(-0.11%) |
Oct 12, 2011 | 10.90 | 11.46 | 10.83 | 11.10 | 2,712,691 | +0.47(+4.43%) |
Oct 11, 2011 | 10.14 | 10.79 | 10.08 | 10.63 | 4,179,747 | +0.19(+1.82%) |
Oct 10, 2011 | 9.840 | 10.45 | 9.746 | 10.44 | 3,056,762 | +1.22(+13.27%) |
Oct 07, 2011 | 10.08 | 10.16 | 9.105 | 9.214 | 5,438,684 | -0.76(-7.61%) |
Oct 06, 2011 | 9.697 | 10.03 | 9.593 | 9.973 | 5,140,679 | +0.63(+6.72%) |
Oct 05, 2011 | 8.965 | 9.527 | 8.630 | 9.344 | 8,185,357 | +0.40(+4.49%) |
Oct 04, 2011 | 7.336 | 9.013 | 7.235 | 8.943 | 5,250,936 | +1.35(+17.79%) |
Oct 03, 2011 | 8.923 | 9.236 | 7.521 | 7.592 | 5,635,596 | -1.37(-15.29%) |
Sep 30, 2011 | 9.327 | 9.790 | 8.938 | 8.962 | 2,492,340 | -0.89(-9.08%) |
Sep 29, 2011 | 10.05 | 10.15 | 9.031 | 9.857 | 2,546,283 | +0.47(+5.04%) |
Sep 28, 2011 | 10.57 | 10.74 | 9.352 | 9.384 | 2,995,190 | -1.20(-11.32%) |
Sep 27, 2011 | 10.60 | 11.31 | 10.36 | 10.58 | 3,483,780 | +0.66(+6.66%) |
Sep 26, 2011 | 9.744 | 9.988 | 9.061 | 9.921 | 2,812,920 | +0.51(+5.42%) |
Sep 23, 2011 | 9.064 | 9.583 | 8.996 | 9.411 | 2,402,025 | +0.30(+3.24%) |
Sep 22, 2011 | 8.967 | 9.682 | 8.610 | 9.115 | 4,150,258 | -0.88(-8.82%) |
Sep 21, 2011 | 11.19 | 11.47 | 9.981 | 9.997 | 2,059,828 | -1.24(-11.05%) |
Sep 20, 2011 | 11.93 | 12.32 | 11.22 | 11.24 | 2,007,844 | -0.55(-4.70%) |
Sep 19, 2011 | 11.71 | 12.19 | 11.37 | 11.79 | 2,328,274 | -0.65(-5.19%) |
Sep 16, 2011 | 12.51 | 12.73 | 12.13 | 12.44 | 1,443,093 | +0.04(+0.30%) |
Sep 15, 2011 | 12.24 | 12.42 | 11.71 | 12.40 | 2,191,620 | +0.49(+4.14%) |
Sep 14, 2011 | 11.63 | 12.37 | 10.93 | 11.91 | 2,912,508 | +0.60(+5.34%) |
Sep 13, 2011 | 11.00 | 11.42 | 10.66 | 11.31 | 3,364,251 | +0.52(+4.82%) |
Sep 12, 2011 | 9.993 | 10.83 | 9.988 | 10.79 | 1,994,092 | +0.27(+2.60%) |
Sep 09, 2011 | 11.12 | 11.32 | 10.15 | 10.51 | 2,460,241 | -1.00(-8.65%) |
Sep 08, 2011 | 11.93 | 12.42 | 11.34 | 11.51 | 1,987,071 | -0.71(-5.81%) |
Sep 07, 2011 | 11.52 | 12.25 | 11.37 | 12.22 | 1,503,229 | +1.26(+11.47%) |
Sep 06, 2011 | 9.864 | 10.98 | 9.864 | 10.96 | 1,894,678 | -0.10(-0.89%) |
Sep 02, 2011 | 11.54 | 11.88 | 10.88 | 11.06 | 2,442,337 | -1.32(-10.65%) |