Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 10.48 | 10.87 | 10.38 | 10.73 | 200,298 | +0.38(+3.64%) |
Nov 29, 2011 | 10.07 | 10.59 | 10.06 | 10.35 | 158,661 | +0.41(+4.14%) |
Nov 28, 2011 | 9.862 | 10.17 | 9.810 | 9.939 | 268,409 | +0.41(+4.32%) |
Nov 25, 2011 | 9.648 | 9.690 | 9.510 | 9.528 | 37,121 | -0.18(-1.85%) |
Nov 23, 2011 | 9.862 | 9.905 | 9.570 | 9.708 | 226,114 | -0.21(-2.16%) |
Nov 22, 2011 | 9.836 | 10.03 | 9.536 | 9.922 | 149,995 | -0.12(-1.19%) |
Nov 21, 2011 | 10.37 | 10.37 | 9.639 | 10.04 | 264,462 | -0.50(-4.72%) |
Nov 18, 2011 | 10.45 | 10.79 | 10.42 | 10.54 | 68,747 | +0.17(+1.65%) |
Nov 17, 2011 | 11.03 | 11.13 | 10.32 | 10.37 | 187,886 | -0.75(-6.71%) |
Nov 16, 2011 | 10.83 | 11.20 | 10.83 | 11.11 | 114,952 | +0.20(+1.81%) |
Nov 15, 2011 | 10.84 | 11.04 | 10.51 | 10.92 | 318,259 | -0.20(-1.77%) |
Nov 14, 2011 | 11.28 | 11.28 | 11.04 | 11.11 | 154,646 | -0.15(-1.29%) |
Nov 11, 2011 | 11.47 | 11.64 | 11.08 | 11.26 | 369,322 | -0.07(-0.61%) |
Nov 10, 2011 | 11.96 | 12.00 | 11.04 | 11.33 | 384,891 | -0.51(-4.27%) |
Nov 09, 2011 | 11.62 | 11.90 | 11.47 | 11.83 | 360,615 | +0.00(+0.00%) |
Nov 08, 2011 | 11.97 | 12.03 | 11.70 | 11.83 | 219,769 | -0.09(-0.72%) |
Nov 07, 2011 | 11.30 | 11.95 | 11.30 | 11.92 | 414,208 | +0.59(+5.22%) |
Nov 04, 2011 | 11.11 | 11.35 | 11.06 | 11.33 | 149,295 | +0.15(+1.38%) |
Nov 03, 2011 | 10.50 | 11.46 | 10.44 | 11.17 | 223,724 | -0.04(-0.38%) |
Nov 02, 2011 | 11.20 | 11.29 | 10.92 | 11.22 | 257,554 | +0.23(+2.11%) |
Nov 01, 2011 | 10.88 | 11.11 | 10.80 | 10.98 | 205,531 | -0.37(-3.25%) |
Oct 31, 2011 | 11.18 | 11.47 | 11.18 | 11.35 | 163,314 | -0.03(-0.23%) |
Oct 28, 2011 | 11.30 | 11.42 | 11.19 | 11.38 | 155,440 | -0.01(-0.08%) |
Oct 27, 2011 | 10.82 | 11.40 | 10.82 | 11.39 | 370,581 | +0.99(+9.47%) |
Oct 26, 2011 | 10.17 | 10.59 | 10.09 | 10.40 | 223,850 | +0.39(+3.85%) |
Oct 25, 2011 | 10.04 | 10.08 | 9.887 | 10.02 | 102,685 | -0.07(-0.68%) |
Oct 24, 2011 | 9.725 | 10.12 | 9.579 | 10.08 | 480,792 | +0.43(+4.44%) |
Oct 21, 2011 | 9.450 | 9.740 | 9.373 | 9.656 | 265,663 | +0.32(+3.39%) |
Oct 20, 2011 | 9.091 | 9.468 | 9.005 | 9.339 | 312,474 | +0.31(+3.42%) |
Oct 19, 2011 | 9.228 | 9.485 | 8.954 | 9.031 | 612,423 | -0.16(-1.77%) |
Oct 18, 2011 | 9.279 | 9.365 | 9.082 | 9.193 | 403,540 | -0.03(-0.37%) |
Oct 17, 2011 | 9.339 | 9.356 | 9.176 | 9.228 | 320,928 | +0.00(+0.00%) |
Oct 14, 2011 | 9.279 | 9.416 | 9.091 | 9.228 | 254,598 | +0.03(+0.37%) |
Oct 13, 2011 | 9.258 | 9.262 | 8.996 | 9.193 | 281,565 | -0.09(-1.01%) |
Oct 12, 2011 | 9.125 | 9.382 | 8.971 | 9.288 | 277,977 | +0.27(+3.04%) |
Oct 11, 2011 | 8.876 | 9.202 | 8.868 | 9.014 | 259,871 | +0.06(+0.67%) |
Oct 10, 2011 | 8.954 | 9.236 | 8.791 | 8.954 | 140,343 | +0.17(+1.95%) |
Oct 07, 2011 | 8.911 | 8.911 | 8.748 | 8.782 | 91,921 | -0.08(-0.87%) |
Oct 06, 2011 | 8.697 | 8.919 | 8.534 | 8.859 | 505,880 | +0.03(+0.39%) |
Oct 05, 2011 | 8.439 | 8.988 | 8.277 | 8.825 | 1,088,557 | +0.34(+4.04%) |
Oct 04, 2011 | 8.140 | 8.585 | 7.583 | 8.482 | 542,014 | +0.25(+3.02%) |
Oct 03, 2011 | 8.799 | 9.005 | 8.140 | 8.234 | 629,238 | -0.54(-6.15%) |
Sep 30, 2011 | 8.782 | 8.971 | 8.662 | 8.774 | 197,752 | -0.01(-0.10%) |
Sep 29, 2011 | 8.637 | 8.791 | 8.482 | 8.782 | 224,302 | +0.24(+2.81%) |
Sep 28, 2011 | 8.722 | 8.756 | 8.448 | 8.542 | 232,442 | -0.15(-1.77%) |
Sep 27, 2011 | 8.705 | 9.253 | 8.628 | 8.697 | 480,995 | +0.13(+1.50%) |
Sep 26, 2011 | 9.108 | 9.279 | 8.499 | 8.568 | 371,380 | -0.04(-0.50%) |
Sep 23, 2011 | 8.876 | 8.876 | 8.422 | 8.611 | 437,483 | -0.26(-2.90%) |
Sep 22, 2011 | 9.425 | 9.570 | 8.816 | 8.868 | 449,081 | -0.65(-6.84%) |
Sep 21, 2011 | 9.930 | 10.10 | 9.476 | 9.519 | 110,422 | -0.43(-4.31%) |
Sep 20, 2011 | 10.20 | 10.27 | 9.870 | 9.947 | 129,345 | -0.21(-2.11%) |
Sep 19, 2011 | 10.05 | 10.20 | 9.853 | 10.16 | 89,041 | -0.12(-1.17%) |
Sep 16, 2011 | 10.20 | 10.28 | 10.11 | 10.28 | 192,112 | +0.14(+1.35%) |
Sep 15, 2011 | 10.19 | 10.22 | 10.04 | 10.14 | 242,573 | +0.01(+0.08%) |
Sep 14, 2011 | 9.793 | 10.27 | 9.690 | 10.14 | 876,647 | +0.43(+4.41%) |
Sep 13, 2011 | 9.613 | 9.879 | 9.425 | 9.708 | 750,121 | +0.41(+4.42%) |
Sep 12, 2011 | 9.733 | 9.733 | 9.151 | 9.296 | 346,273 | -0.56(-5.65%) |
Sep 09, 2011 | 9.536 | 10.07 | 9.502 | 9.853 | 337,063 | +0.24(+2.50%) |
Sep 08, 2011 | 10.16 | 10.16 | 9.562 | 9.613 | 138,397 | -0.60(-5.87%) |
Sep 07, 2011 | 10.60 | 10.80 | 9.999 | 10.21 | 282,214 | -0.23(-2.21%) |
Sep 06, 2011 | 10.30 | 10.50 | 10.29 | 10.44 | 129,080 | +0.06(+0.58%) |
Sep 02, 2011 | 10.85 | 10.90 | 10.30 | 10.38 | 206,166 | -0.68(-6.12%) |