Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 11.78 | 11.86 | 11.72 | 11.81 | 395,749 | +0.10(+0.85%) |
Nov 29, 2011 | 11.84 | 11.88 | 11.70 | 11.71 | 240,173 | -0.10(-0.89%) |
Nov 28, 2011 | 11.79 | 11.83 | 11.74 | 11.82 | 370,529 | +0.13(+1.12%) |
Nov 25, 2011 | 11.64 | 11.70 | 11.62 | 11.69 | 86,346 | +0.08(+0.72%) |
Nov 23, 2011 | 11.65 | 11.68 | 11.54 | 11.60 | 262,171 | -0.06(-0.49%) |
Nov 22, 2011 | 11.74 | 11.79 | 11.65 | 11.66 | 278,980 | -0.07(-0.62%) |
Nov 21, 2011 | 11.79 | 11.80 | 11.58 | 11.73 | 336,720 | -0.05(-0.44%) |
Nov 18, 2011 | 11.79 | 11.79 | 11.57 | 11.79 | 277,528 | +0.17(+1.44%) |
Nov 17, 2011 | 11.74 | 11.78 | 11.50 | 11.62 | 321,970 | -0.04(-0.31%) |
Nov 16, 2011 | 11.39 | 11.71 | 11.39 | 11.65 | 305,820 | +0.17(+1.50%) |
Nov 15, 2011 | 11.37 | 11.49 | 11.27 | 11.48 | 320,036 | +0.02(+0.14%) |
Nov 14, 2011 | 11.42 | 11.52 | 11.38 | 11.47 | 197,886 | +0.09(+0.78%) |
Nov 11, 2011 | 11.36 | 11.41 | 11.31 | 11.38 | 182,890 | +0.06(+0.51%) |
Nov 10, 2011 | 11.34 | 11.34 | 11.22 | 11.32 | 280,061 | +0.06(+0.56%) |
Nov 09, 2011 | 11.26 | 11.34 | 11.16 | 11.26 | 211,375 | -0.10(-0.88%) |
Nov 08, 2011 | 11.21 | 11.39 | 11.21 | 11.36 | 290,253 | +0.10(+0.88%) |
Nov 07, 2011 | 11.39 | 11.39 | 11.11 | 11.26 | 326,703 | -0.14(-1.24%) |
Nov 04, 2011 | 11.32 | 11.41 | 11.16 | 11.40 | 214,092 | +0.06(+0.51%) |
Nov 03, 2011 | 11.28 | 11.50 | 11.24 | 11.34 | 221,823 | +0.05(+0.46%) |
Nov 02, 2011 | 11.41 | 11.51 | 11.26 | 11.29 | 369,805 | +0.08(+0.75%) |
Nov 01, 2011 | 11.17 | 11.26 | 11.08 | 11.20 | 288,923 | -0.10(-0.88%) |
Oct 31, 2011 | 11.24 | 11.41 | 11.09 | 11.30 | 214,804 | +0.08(+0.70%) |
Oct 28, 2011 | 11.21 | 11.34 | 11.09 | 11.23 | 445,709 | +0.07(+0.66%) |
Oct 27, 2011 | 11.13 | 11.22 | 10.96 | 11.15 | 388,443 | +0.18(+1.67%) |
Oct 26, 2011 | 11.04 | 11.12 | 10.90 | 10.97 | 278,917 | +0.06(+0.58%) |
Oct 25, 2011 | 10.97 | 11.05 | 10.87 | 10.91 | 221,944 | -0.13(-1.14%) |
Oct 24, 2011 | 10.77 | 11.10 | 10.77 | 11.03 | 342,662 | +0.23(+2.08%) |
Oct 21, 2011 | 10.79 | 10.92 | 10.76 | 10.81 | 245,314 | +0.08(+0.78%) |
Oct 20, 2011 | 10.51 | 10.73 | 10.51 | 10.72 | 237,168 | +0.17(+1.59%) |
Oct 19, 2011 | 10.62 | 10.73 | 10.50 | 10.55 | 457,154 | -0.08(-0.79%) |
Oct 18, 2011 | 10.61 | 10.71 | 10.48 | 10.64 | 270,976 | +0.04(+0.40%) |
Oct 17, 2011 | 10.54 | 10.65 | 10.46 | 10.60 | 429,776 | +0.05(+0.50%) |
Oct 14, 2011 | 10.53 | 10.57 | 10.45 | 10.54 | 253,422 | +0.04(+0.40%) |
Oct 13, 2011 | 10.65 | 10.65 | 10.40 | 10.50 | 402,820 | -0.23(-2.10%) |
Oct 12, 2011 | 10.85 | 10.97 | 10.71 | 10.73 | 334,919 | -0.13(-1.21%) |
Oct 11, 2011 | 10.79 | 11.09 | 10.79 | 10.86 | 308,038 | +0.06(+0.58%) |
Oct 10, 2011 | 10.73 | 10.84 | 10.62 | 10.80 | 297,162 | +0.26(+2.43%) |
Oct 07, 2011 | 10.66 | 10.69 | 10.48 | 10.54 | 217,492 | +0.02(+0.20%) |
Oct 06, 2011 | 10.45 | 10.55 | 10.35 | 10.52 | 259,458 | +0.14(+1.31%) |
Oct 05, 2011 | 10.34 | 10.43 | 10.21 | 10.38 | 239,284 | +0.03(+0.25%) |
Oct 04, 2011 | 10.11 | 10.37 | 9.953 | 10.36 | 456,680 | +0.14(+1.38%) |
Oct 03, 2011 | 10.40 | 10.42 | 10.18 | 10.21 | 448,254 | -0.18(-1.76%) |
Sep 30, 2011 | 10.37 | 10.47 | 10.35 | 10.40 | 277,417 | -0.03(-0.30%) |
Sep 29, 2011 | 10.41 | 10.48 | 10.36 | 10.43 | 280,731 | +0.11(+1.07%) |
Sep 28, 2011 | 10.62 | 10.78 | 10.32 | 10.32 | 391,011 | -0.34(-3.19%) |
Sep 27, 2011 | 10.86 | 10.92 | 10.08 | 10.66 | 1,603,141 | -0.12(-1.12%) |
Sep 26, 2011 | 10.98 | 11.14 | 10.74 | 10.78 | 383,478 | -0.17(-1.58%) |
Sep 23, 2011 | 10.91 | 11.25 | 10.83 | 10.95 | 271,699 | -0.05(-0.48%) |
Sep 22, 2011 | 11.05 | 11.22 | 10.88 | 11.01 | 376,911 | -0.30(-2.64%) |
Sep 21, 2011 | 11.47 | 11.51 | 11.28 | 11.30 | 281,151 | -0.09(-0.78%) |
Sep 20, 2011 | 11.42 | 11.55 | 11.36 | 11.39 | 427,397 | +0.00(+0.00%) |
Sep 19, 2011 | 11.03 | 11.40 | 10.98 | 11.39 | 666,088 | +0.26(+2.31%) |
Sep 16, 2011 | 11.23 | 11.45 | 11.02 | 11.14 | 487,737 | -0.09(-0.84%) |
Sep 15, 2011 | 11.52 | 11.57 | 11.22 | 11.23 | 391,950 | -0.19(-1.70%) |
Sep 14, 2011 | 11.37 | 11.47 | 11.26 | 11.42 | 321,403 | +0.10(+0.92%) |
Sep 13, 2011 | 10.97 | 11.35 | 10.94 | 11.32 | 232,071 | +0.36(+3.30%) |
Sep 12, 2011 | 10.93 | 11.03 | 10.78 | 10.96 | 297,909 | -0.12(-1.04%) |
Sep 09, 2011 | 11.11 | 11.22 | 11.05 | 11.07 | 241,962 | -0.04(-0.38%) |
Sep 08, 2011 | 11.21 | 11.28 | 11.01 | 11.12 | 332,674 | -0.12(-1.07%) |
Sep 07, 2011 | 11.05 | 11.27 | 10.96 | 11.24 | 319,044 | +0.29(+2.68%) |
Sep 06, 2011 | 10.92 | 10.96 | 10.55 | 10.94 | 554,937 | -0.12(-1.04%) |
Sep 02, 2011 | 11.00 | 11.52 | 10.86 | 11.06 | 530,423 | -0.34(-2.94%) |