Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 13.51 | 13.69 | 13.42 | 13.67 | 1,418,166 | +0.45(+3.44%) |
Nov 29, 2011 | 13.34 | 13.46 | 13.10 | 13.21 | 1,544,364 | -0.11(-0.81%) |
Nov 28, 2011 | 12.94 | 13.37 | 12.84 | 13.32 | 1,532,027 | +0.73(+5.80%) |
Nov 25, 2011 | 12.61 | 12.98 | 12.55 | 12.59 | 374,254 | +0.02(+0.16%) |
Nov 23, 2011 | 12.95 | 13.22 | 12.52 | 12.57 | 1,198,280 | -0.48(-3.70%) |
Nov 22, 2011 | 12.61 | 13.36 | 12.41 | 13.05 | 2,443,128 | +0.37(+2.96%) |
Nov 21, 2011 | 12.13 | 12.83 | 11.89 | 12.68 | 2,384,274 | +0.67(+5.59%) |
Nov 18, 2011 | 12.18 | 12.26 | 11.90 | 12.01 | 1,017,399 | -0.13(-1.06%) |
Nov 17, 2011 | 12.39 | 12.71 | 12.04 | 12.14 | 1,746,246 | -0.20(-1.60%) |
Nov 16, 2011 | 12.23 | 12.57 | 12.14 | 12.33 | 1,355,558 | -0.11(-0.87%) |
Nov 15, 2011 | 12.32 | 12.58 | 12.02 | 12.44 | 1,233,557 | +0.11(+0.88%) |
Nov 14, 2011 | 11.91 | 12.49 | 11.82 | 12.33 | 1,811,468 | +0.47(+3.99%) |
Nov 11, 2011 | 11.49 | 11.91 | 11.39 | 11.86 | 1,144,550 | +0.55(+4.89%) |
Nov 10, 2011 | 11.29 | 11.50 | 11.20 | 11.31 | 1,413,340 | +0.25(+2.23%) |
Nov 09, 2011 | 11.48 | 11.72 | 11.04 | 11.06 | 1,602,656 | -0.68(-5.80%) |
Nov 08, 2011 | 11.89 | 11.94 | 11.56 | 11.74 | 1,106,768 | -0.05(-0.42%) |
Nov 07, 2011 | 11.63 | 11.88 | 11.52 | 11.79 | 1,186,797 | +0.22(+1.87%) |
Nov 04, 2011 | 11.35 | 11.74 | 11.33 | 11.57 | 986,108 | +0.09(+0.77%) |
Nov 03, 2011 | 11.23 | 11.78 | 11.07 | 11.48 | 1,595,782 | +0.39(+3.56%) |
Nov 02, 2011 | 10.83 | 11.10 | 10.72 | 11.09 | 1,045,205 | +0.33(+3.02%) |
Nov 01, 2011 | 10.38 | 11.10 | 10.27 | 10.76 | 1,760,945 | -0.18(-1.62%) |
Oct 31, 2011 | 10.09 | 11.31 | 10.05 | 10.94 | 3,784,506 | +0.75(+7.36%) |
Oct 28, 2011 | 9.867 | 10.21 | 9.768 | 10.19 | 2,006,087 | +0.62(+6.49%) |
Oct 27, 2011 | 9.314 | 9.669 | 9.235 | 9.571 | 1,533,166 | +0.45(+4.98%) |
Oct 26, 2011 | 8.929 | 9.127 | 8.768 | 9.117 | 755,583 | +0.35(+3.94%) |
Oct 25, 2011 | 9.008 | 9.038 | 8.702 | 8.771 | 767,628 | -0.30(-3.26%) |
Oct 24, 2011 | 8.909 | 9.087 | 8.870 | 9.067 | 597,553 | +0.20(+2.22%) |
Oct 21, 2011 | 8.781 | 8.969 | 8.673 | 8.870 | 467,230 | +0.27(+3.10%) |
Oct 20, 2011 | 8.614 | 8.781 | 8.387 | 8.604 | 445,423 | -0.03(-0.34%) |
Oct 19, 2011 | 8.623 | 9.018 | 8.554 | 8.633 | 1,149,005 | +0.03(+0.34%) |
Oct 18, 2011 | 8.298 | 8.692 | 8.071 | 8.604 | 599,174 | +0.33(+3.93%) |
Oct 17, 2011 | 8.653 | 8.673 | 8.209 | 8.278 | 590,448 | -0.43(-4.98%) |
Oct 14, 2011 | 8.614 | 8.831 | 8.535 | 8.712 | 683,520 | +0.13(+1.49%) |
Oct 13, 2011 | 8.288 | 8.584 | 8.120 | 8.584 | 395,150 | +0.22(+2.59%) |
Oct 12, 2011 | 8.495 | 8.535 | 8.308 | 8.367 | 578,131 | -0.09(-1.05%) |
Oct 11, 2011 | 8.347 | 8.495 | 8.258 | 8.456 | 539,107 | +0.03(+0.35%) |
Oct 10, 2011 | 8.061 | 8.436 | 7.972 | 8.426 | 841,399 | +0.50(+6.35%) |
Oct 07, 2011 | 7.962 | 8.130 | 7.775 | 7.923 | 637,841 | -0.02(-0.25%) |
Oct 06, 2011 | 7.814 | 7.943 | 7.617 | 7.943 | 534,650 | +0.13(+1.64%) |
Oct 05, 2011 | 7.439 | 7.864 | 7.400 | 7.814 | 690,438 | +0.42(+5.74%) |
Oct 04, 2011 | 6.936 | 7.400 | 6.848 | 7.390 | 996,241 | +0.41(+5.94%) |
Oct 03, 2011 | 7.469 | 7.716 | 6.976 | 6.976 | 1,073,958 | -0.55(-7.34%) |
Sep 30, 2011 | 7.439 | 7.903 | 7.380 | 7.528 | 814,113 | +0.10(+1.33%) |
Sep 29, 2011 | 7.726 | 7.814 | 7.222 | 7.430 | 733,176 | -0.06(-0.79%) |
Sep 28, 2011 | 7.883 | 8.070 | 7.479 | 7.489 | 716,909 | -0.42(-5.36%) |
Sep 27, 2011 | 8.031 | 8.091 | 7.814 | 7.913 | 744,991 | +0.14(+1.78%) |
Sep 26, 2011 | 8.041 | 8.120 | 7.578 | 7.775 | 752,358 | -0.19(-2.35%) |
Sep 23, 2011 | 7.755 | 8.091 | 7.676 | 7.962 | 656,730 | +0.26(+3.33%) |
Sep 22, 2011 | 7.647 | 7.864 | 7.528 | 7.706 | 1,270,978 | -0.21(-2.62%) |
Sep 21, 2011 | 8.288 | 8.436 | 7.893 | 7.913 | 1,033,340 | -0.37(-4.41%) |
Sep 20, 2011 | 8.505 | 8.581 | 8.268 | 8.278 | 655,806 | -0.20(-2.33%) |
Sep 19, 2011 | 8.515 | 8.594 | 8.308 | 8.475 | 695,788 | -0.24(-2.72%) |
Sep 16, 2011 | 8.515 | 8.715 | 8.337 | 8.712 | 1,668,417 | +0.21(+2.44%) |
Sep 15, 2011 | 8.466 | 8.535 | 8.248 | 8.505 | 747,311 | +0.09(+1.05%) |
Sep 14, 2011 | 8.130 | 8.515 | 8.110 | 8.416 | 1,221,333 | +0.31(+3.77%) |
Sep 13, 2011 | 7.874 | 8.179 | 7.795 | 8.110 | 1,217,751 | +0.32(+4.05%) |
Sep 12, 2011 | 7.706 | 7.854 | 7.420 | 7.795 | 2,256,449 | -0.23(-2.83%) |
Sep 09, 2011 | 8.160 | 8.268 | 7.982 | 8.021 | 806,488 | -0.24(-2.87%) |
Sep 08, 2011 | 8.604 | 8.633 | 8.219 | 8.258 | 620,480 | -0.42(-4.89%) |
Sep 07, 2011 | 8.110 | 8.683 | 8.091 | 8.683 | 1,182,911 | +0.61(+7.58%) |
Sep 06, 2011 | 7.972 | 8.120 | 7.893 | 8.071 | 777,470 | +0.02(+0.25%) |
Sep 02, 2011 | 8.051 | 8.318 | 8.002 | 8.051 | 768,801 | -0.15(-1.81%) |