Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 11.30 | 11.73 | 11.19 | 11.68 | 256,876 | +0.69(+6.24%) |
Nov 29, 2011 | 10.94 | 11.27 | 10.94 | 10.99 | 95,735 | +0.02(+0.14%) |
Nov 28, 2011 | 10.88 | 11.04 | 10.82 | 10.97 | 185,085 | +0.32(+2.97%) |
Nov 25, 2011 | 10.60 | 10.74 | 10.60 | 10.66 | 63,722 | +0.00(+0.00%) |
Nov 23, 2011 | 10.52 | 10.67 | 10.42 | 10.66 | 251,902 | +0.06(+0.57%) |
Nov 22, 2011 | 10.69 | 10.81 | 10.50 | 10.60 | 230,119 | -0.10(-0.92%) |
Nov 21, 2011 | 10.64 | 10.82 | 10.48 | 10.70 | 115,460 | -0.14(-1.25%) |
Nov 18, 2011 | 10.76 | 10.85 | 10.60 | 10.83 | 112,423 | +0.11(+1.05%) |
Nov 17, 2011 | 10.82 | 10.93 | 10.65 | 10.72 | 94,894 | -0.08(-0.77%) |
Nov 16, 2011 | 10.97 | 11.14 | 10.78 | 10.80 | 101,575 | -0.29(-2.65%) |
Nov 15, 2011 | 10.89 | 11.15 | 10.75 | 11.10 | 87,052 | +0.18(+1.66%) |
Nov 14, 2011 | 11.23 | 11.24 | 10.85 | 10.91 | 118,294 | -0.36(-3.21%) |
Nov 11, 2011 | 11.06 | 11.30 | 10.97 | 11.28 | 68,505 | +0.31(+2.82%) |
Nov 10, 2011 | 11.00 | 11.02 | 10.76 | 10.97 | 156,322 | +0.07(+0.62%) |
Nov 09, 2011 | 10.94 | 11.04 | 10.82 | 10.90 | 184,321 | -0.32(-2.89%) |
Nov 08, 2011 | 10.73 | 11.34 | 10.52 | 11.22 | 165,858 | -0.25(-2.17%) |
Nov 07, 2011 | 11.46 | 11.56 | 11.16 | 11.47 | 57,886 | -0.05(-0.46%) |
Nov 04, 2011 | 11.41 | 11.59 | 11.22 | 11.52 | 60,134 | +0.02(+0.13%) |
Nov 03, 2011 | 11.62 | 11.71 | 11.26 | 11.51 | 78,985 | +0.02(+0.20%) |
Nov 02, 2011 | 11.21 | 11.66 | 11.19 | 11.49 | 205,084 | +0.47(+4.24%) |
Nov 01, 2011 | 10.96 | 11.19 | 10.91 | 11.02 | 431,554 | -0.29(-2.60%) |
Oct 31, 2011 | 11.30 | 11.45 | 11.05 | 11.31 | 352,459 | +0.22(+1.97%) |
Oct 28, 2011 | 10.88 | 11.21 | 10.72 | 11.10 | 77,771 | -0.04(-0.34%) |
Oct 27, 2011 | 10.77 | 11.22 | 10.74 | 11.13 | 317,881 | +0.63(+5.95%) |
Oct 26, 2011 | 10.39 | 10.55 | 10.08 | 10.51 | 163,631 | +0.27(+2.65%) |
Oct 25, 2011 | 10.33 | 10.37 | 10.18 | 10.24 | 147,846 | -0.20(-1.88%) |
Oct 24, 2011 | 10.06 | 10.55 | 10.06 | 10.43 | 204,692 | +0.40(+3.98%) |
Oct 21, 2011 | 9.890 | 10.09 | 9.838 | 10.03 | 241,260 | +0.29(+3.02%) |
Oct 20, 2011 | 9.860 | 9.943 | 9.672 | 9.740 | 191,389 | -0.08(-0.77%) |
Oct 19, 2011 | 9.981 | 10.07 | 9.777 | 9.815 | 152,636 | -0.18(-1.81%) |
Oct 18, 2011 | 9.755 | 10.09 | 9.649 | 9.996 | 218,559 | +0.25(+2.55%) |
Oct 17, 2011 | 9.815 | 10.00 | 9.672 | 9.747 | 469,515 | -0.20(-1.97%) |
Oct 14, 2011 | 10.24 | 10.24 | 9.762 | 9.943 | 149,327 | -0.23(-2.29%) |
Oct 13, 2011 | 10.03 | 10.28 | 9.951 | 10.18 | 53,159 | -0.03(-0.29%) |
Oct 12, 2011 | 10.19 | 10.31 | 9.943 | 10.21 | 155,393 | +0.10(+0.97%) |
Oct 11, 2011 | 9.905 | 10.30 | 9.883 | 10.11 | 133,719 | +0.13(+1.28%) |
Oct 10, 2011 | 9.966 | 9.996 | 9.687 | 9.981 | 122,610 | +0.20(+2.00%) |
Oct 07, 2011 | 10.27 | 10.27 | 9.679 | 9.785 | 140,094 | -0.44(-4.34%) |
Oct 06, 2011 | 10.07 | 10.38 | 10.06 | 10.23 | 86,169 | +0.17(+1.72%) |
Oct 05, 2011 | 9.951 | 10.15 | 9.770 | 10.06 | 63,748 | +0.17(+1.75%) |
Oct 04, 2011 | 9.612 | 10.04 | 9.491 | 9.883 | 266,892 | +0.20(+2.10%) |
Oct 03, 2011 | 9.649 | 10.00 | 9.612 | 9.679 | 189,704 | +0.05(+0.55%) |
Sep 30, 2011 | 9.951 | 10.09 | 9.604 | 9.627 | 85,560 | -0.46(-4.56%) |
Sep 29, 2011 | 9.943 | 10.10 | 9.709 | 10.09 | 102,877 | +0.38(+3.88%) |
Sep 28, 2011 | 10.15 | 10.15 | 9.694 | 9.709 | 71,663 | -0.38(-3.73%) |
Sep 27, 2011 | 10.07 | 10.36 | 9.905 | 10.09 | 97,455 | +0.22(+2.21%) |
Sep 26, 2011 | 9.853 | 9.958 | 9.649 | 9.868 | 158,267 | +0.12(+1.24%) |
Sep 23, 2011 | 9.559 | 9.845 | 9.544 | 9.747 | 108,023 | +0.20(+2.05%) |
Sep 22, 2011 | 9.461 | 9.717 | 9.359 | 9.551 | 284,396 | -0.20(-2.08%) |
Sep 21, 2011 | 10.09 | 10.14 | 9.702 | 9.755 | 158,375 | -0.32(-3.14%) |
Sep 20, 2011 | 10.36 | 10.56 | 10.06 | 10.07 | 102,975 | -0.24(-2.34%) |
Sep 19, 2011 | 10.04 | 10.52 | 10.02 | 10.31 | 89,687 | +0.11(+1.03%) |
Sep 16, 2011 | 10.55 | 10.61 | 10.20 | 10.21 | 191,869 | -0.50(-4.65%) |
Sep 15, 2011 | 10.80 | 10.92 | 10.53 | 10.70 | 740,228 | +0.02(+0.21%) |
Sep 14, 2011 | 10.49 | 10.82 | 10.15 | 10.68 | 129,185 | +0.30(+2.90%) |
Sep 13, 2011 | 10.19 | 10.55 | 10.19 | 10.38 | 134,347 | +0.27(+2.68%) |
Sep 12, 2011 | 10.13 | 10.28 | 9.981 | 10.11 | 120,453 | -0.05(-0.45%) |
Sep 09, 2011 | 9.905 | 10.27 | 9.807 | 10.15 | 226,652 | +0.17(+1.66%) |
Sep 08, 2011 | 10.12 | 10.17 | 9.981 | 9.988 | 101,617 | -0.17(-1.63%) |
Sep 07, 2011 | 10.21 | 10.26 | 10.09 | 10.15 | 99,497 | +0.10(+0.97%) |
Sep 06, 2011 | 9.679 | 10.31 | 9.672 | 10.06 | 224,859 | +0.07(+0.68%) |
Sep 02, 2011 | 10.11 | 10.33 | 9.913 | 9.988 | 132,275 | -0.32(-3.14%) |