Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 10.07 | 10.22 | 9.959 | 10.05 | 1,504,963 | +0.33(+3.45%) |
Nov 29, 2011 | 9.974 | 10.15 | 9.629 | 9.712 | 1,155,597 | +0.00(+0.00%) |
Nov 28, 2011 | 9.897 | 9.974 | 9.578 | 9.712 | 1,311,200 | +0.42(+4.49%) |
Nov 25, 2011 | 9.320 | 9.397 | 9.202 | 9.294 | 695,060 | +0.10(+1.12%) |
Nov 23, 2011 | 9.593 | 9.629 | 8.985 | 9.191 | 1,580,098 | -0.56(-5.71%) |
Nov 22, 2011 | 9.995 | 10.21 | 9.712 | 9.748 | 1,629,907 | -0.27(-2.67%) |
Nov 21, 2011 | 9.954 | 10.10 | 9.598 | 10.02 | 1,389,772 | +0.15(+1.57%) |
Nov 18, 2011 | 10.91 | 10.99 | 9.583 | 9.861 | 3,451,588 | -0.88(-8.20%) |
Nov 17, 2011 | 11.34 | 11.47 | 10.58 | 10.74 | 998,850 | -0.61(-5.35%) |
Nov 16, 2011 | 11.36 | 11.72 | 11.29 | 11.35 | 815,877 | -0.17(-1.47%) |
Nov 15, 2011 | 11.38 | 11.62 | 11.24 | 11.52 | 777,506 | +0.08(+0.72%) |
Nov 14, 2011 | 11.32 | 11.57 | 11.32 | 11.44 | 1,218,843 | +0.04(+0.36%) |
Nov 11, 2011 | 11.13 | 11.52 | 11.06 | 11.40 | 962,492 | +0.45(+4.14%) |
Nov 10, 2011 | 11.07 | 11.10 | 10.61 | 10.94 | 1,038,209 | -0.01(-0.05%) |
Nov 09, 2011 | 11.10 | 11.27 | 10.86 | 10.95 | 912,228 | -0.63(-5.47%) |
Nov 08, 2011 | 11.65 | 11.66 | 11.28 | 11.58 | 726,054 | +0.03(+0.22%) |
Nov 07, 2011 | 11.60 | 11.75 | 11.25 | 11.55 | 786,671 | -0.12(-1.01%) |
Nov 04, 2011 | 11.25 | 11.71 | 11.07 | 11.67 | 1,285,847 | -0.09(-0.79%) |
Nov 03, 2011 | 11.83 | 11.93 | 10.96 | 11.77 | 1,948,778 | +0.40(+3.49%) |
Nov 02, 2011 | 10.96 | 11.52 | 10.92 | 11.37 | 2,136,752 | +0.86(+8.18%) |
Nov 01, 2011 | 10.67 | 10.95 | 10.44 | 10.51 | 1,786,091 | -0.92(-8.02%) |
Oct 31, 2011 | 11.62 | 11.71 | 11.33 | 11.43 | 1,184,739 | -0.44(-3.73%) |
Oct 28, 2011 | 11.79 | 11.88 | 11.65 | 11.87 | 1,091,763 | -0.06(-0.47%) |
Oct 27, 2011 | 11.02 | 11.95 | 10.90 | 11.93 | 3,366,894 | +1.51(+14.54%) |
Oct 26, 2011 | 10.40 | 10.50 | 9.938 | 10.41 | 849,425 | +0.25(+2.48%) |
Oct 25, 2011 | 10.39 | 10.40 | 10.09 | 10.16 | 1,831,280 | -0.24(-2.33%) |
Oct 24, 2011 | 9.928 | 10.40 | 9.825 | 10.40 | 2,012,449 | +0.61(+6.26%) |
Oct 21, 2011 | 9.464 | 9.856 | 9.413 | 9.789 | 1,330,606 | +0.57(+6.14%) |
Oct 20, 2011 | 9.078 | 9.310 | 8.754 | 9.222 | 1,816,856 | +0.13(+1.47%) |
Oct 19, 2011 | 9.547 | 9.547 | 9.022 | 9.088 | 1,596,069 | -0.44(-4.59%) |
Oct 18, 2011 | 9.433 | 9.742 | 9.078 | 9.526 | 1,662,572 | +0.19(+2.04%) |
Oct 17, 2011 | 9.753 | 9.871 | 9.181 | 9.336 | 1,267,665 | -0.44(-4.48%) |
Oct 14, 2011 | 9.840 | 9.866 | 9.639 | 9.773 | 949,189 | +0.13(+1.39%) |
Oct 13, 2011 | 9.572 | 9.794 | 9.250 | 9.639 | 1,076,609 | -0.05(-0.48%) |
Oct 12, 2011 | 9.984 | 10.06 | 9.645 | 9.686 | 2,047,706 | -0.14(-1.42%) |
Oct 11, 2011 | 9.871 | 10.15 | 9.701 | 9.825 | 1,422,190 | -0.18(-1.80%) |
Oct 10, 2011 | 9.773 | 10.07 | 9.686 | 10.01 | 1,393,732 | +0.46(+4.80%) |
Oct 07, 2011 | 9.959 | 10.38 | 9.408 | 9.547 | 2,795,069 | -0.24(-2.42%) |
Oct 06, 2011 | 9.382 | 9.979 | 9.382 | 9.784 | 3,331,472 | +0.96(+10.85%) |
Oct 05, 2011 | 7.966 | 8.939 | 7.893 | 8.826 | 4,062,214 | +0.92(+11.59%) |
Oct 04, 2011 | 7.698 | 7.945 | 7.291 | 7.909 | 2,926,901 | +0.12(+1.52%) |
Oct 03, 2011 | 8.213 | 8.280 | 7.747 | 7.791 | 2,474,458 | -0.49(-5.91%) |
Sep 30, 2011 | 8.543 | 8.764 | 8.270 | 8.280 | 1,899,307 | -0.44(-5.02%) |
Sep 29, 2011 | 9.155 | 9.212 | 8.537 | 8.718 | 1,558,347 | -0.13(-1.51%) |
Sep 28, 2011 | 9.526 | 9.629 | 8.821 | 8.852 | 1,529,969 | -0.72(-7.53%) |
Sep 27, 2011 | 9.052 | 9.840 | 9.052 | 9.572 | 2,576,657 | +0.70(+7.89%) |
Sep 26, 2011 | 9.166 | 9.166 | 8.198 | 8.872 | 2,765,113 | -0.19(-2.05%) |
Sep 23, 2011 | 9.191 | 9.264 | 8.229 | 9.058 | 1,855,726 | +0.13(+1.50%) |
Sep 22, 2011 | 9.011 | 9.310 | 8.759 | 8.924 | 1,728,292 | -0.72(-7.43%) |
Sep 21, 2011 | 10.01 | 10.12 | 9.609 | 9.639 | 1,026,503 | -0.38(-3.75%) |
Sep 20, 2011 | 10.39 | 10.45 | 9.974 | 10.02 | 832,510 | -0.29(-2.80%) |
Sep 19, 2011 | 10.04 | 10.45 | 9.820 | 10.30 | 1,037,196 | -0.03(-0.30%) |
Sep 16, 2011 | 10.51 | 10.51 | 10.06 | 10.33 | 1,586,884 | -0.05(-0.50%) |
Sep 15, 2011 | 10.06 | 10.53 | 9.892 | 10.39 | 2,441,456 | +0.57(+5.77%) |
Sep 14, 2011 | 10.13 | 10.14 | 9.428 | 9.820 | 2,836,580 | -0.24(-2.36%) |
Sep 13, 2011 | 10.11 | 10.41 | 9.912 | 10.06 | 1,667,990 | -0.04(-0.36%) |
Sep 12, 2011 | 10.15 | 10.36 | 9.840 | 10.09 | 1,424,342 | -0.29(-2.83%) |
Sep 09, 2011 | 10.32 | 10.64 | 10.18 | 10.39 | 1,521,550 | -0.12(-1.13%) |
Sep 08, 2011 | 11.01 | 11.24 | 10.44 | 10.50 | 1,628,355 | -0.65(-5.86%) |
Sep 07, 2011 | 10.46 | 11.18 | 10.41 | 11.16 | 1,737,187 | +0.92(+8.95%) |
Sep 06, 2011 | 10.18 | 10.34 | 9.981 | 10.24 | 930,537 | -0.40(-3.79%) |
Sep 02, 2011 | 10.67 | 10.85 | 10.37 | 10.65 | 748,015 | -0.31(-2.80%) |