Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 10.92 | 11.13 | 10.83 | 11.01 | 1,131,580 | +0.64(+6.17%) |
Nov 29, 2011 | 10.45 | 10.50 | 10.22 | 10.37 | 251,536 | -0.09(-0.86%) |
Nov 28, 2011 | 10.39 | 10.46 | 10.24 | 10.46 | 379,257 | +0.56(+5.66%) |
Nov 25, 2011 | 9.910 | 10.12 | 9.890 | 9.900 | 195,255 | -0.07(-0.70%) |
Nov 23, 2011 | 10.11 | 10.35 | 9.880 | 9.970 | 477,118 | -0.30(-2.92%) |
Nov 22, 2011 | 10.34 | 10.47 | 10.15 | 10.27 | 561,847 | -0.08(-0.77%) |
Nov 21, 2011 | 10.52 | 10.59 | 10.27 | 10.35 | 415,068 | -0.46(-4.26%) |
Nov 18, 2011 | 10.95 | 10.96 | 10.71 | 10.81 | 310,825 | -0.07(-0.64%) |
Nov 17, 2011 | 11.06 | 11.16 | 10.76 | 10.88 | 533,223 | -0.23(-2.07%) |
Nov 16, 2011 | 11.08 | 11.35 | 10.98 | 11.11 | 308,854 | -0.14(-1.24%) |
Nov 15, 2011 | 10.93 | 11.35 | 10.85 | 11.25 | 269,080 | +0.24(+2.18%) |
Nov 14, 2011 | 11.12 | 11.19 | 10.81 | 11.01 | 495,149 | -0.23(-2.05%) |
Nov 11, 2011 | 11.11 | 11.30 | 10.96 | 11.24 | 368,603 | +0.31(+2.84%) |
Nov 10, 2011 | 10.96 | 11.00 | 10.73 | 10.93 | 421,084 | +0.17(+1.58%) |
Nov 09, 2011 | 10.99 | 11.25 | 10.70 | 10.76 | 727,050 | -0.67(-5.86%) |
Nov 08, 2011 | 11.22 | 11.48 | 10.99 | 11.43 | 726,199 | +0.32(+2.88%) |
Nov 07, 2011 | 11.40 | 11.40 | 10.84 | 11.11 | 397,564 | -0.32(-2.80%) |
Nov 04, 2011 | 11.30 | 11.46 | 11.19 | 11.43 | 634,096 | -0.03(-0.26%) |
Nov 03, 2011 | 10.50 | 11.50 | 10.43 | 11.46 | 799,528 | +0.60(+5.52%) |
Nov 02, 2011 | 10.70 | 10.93 | 10.56 | 10.86 | 792,224 | +0.40(+3.82%) |
Nov 01, 2011 | 10.65 | 10.88 | 10.43 | 10.46 | 646,803 | -0.71(-6.36%) |
Oct 31, 2011 | 11.24 | 11.71 | 11.12 | 11.17 | 676,275 | -0.57(-4.86%) |
Oct 28, 2011 | 11.59 | 11.90 | 11.52 | 11.74 | 1,000,569 | +0.04(+0.34%) |
Oct 27, 2011 | 11.40 | 11.81 | 11.28 | 11.70 | 1,499,317 | +0.47(+4.19%) |
Oct 26, 2011 | 11.26 | 11.32 | 10.97 | 11.23 | 1,088,720 | +0.07(+0.63%) |
Oct 25, 2011 | 11.45 | 11.45 | 11.06 | 11.16 | 671,051 | -0.37(-3.21%) |
Oct 24, 2011 | 11.31 | 11.58 | 11.24 | 11.53 | 795,678 | +0.25(+2.22%) |
Oct 21, 2011 | 11.20 | 11.30 | 10.97 | 11.28 | 633,737 | +0.34(+3.11%) |
Oct 20, 2011 | 10.95 | 10.97 | 10.57 | 10.94 | 503,291 | -0.02(-0.18%) |
Oct 19, 2011 | 11.22 | 11.22 | 10.92 | 10.96 | 600,712 | -0.28(-2.49%) |
Oct 18, 2011 | 10.98 | 11.29 | 10.60 | 11.24 | 503,864 | +0.24(+2.18%) |
Oct 17, 2011 | 11.42 | 11.48 | 10.95 | 11.00 | 734,088 | -0.51(-4.43%) |
Oct 14, 2011 | 11.14 | 11.52 | 11.10 | 11.51 | 928,242 | +0.51(+4.64%) |
Oct 13, 2011 | 10.75 | 11.00 | 10.63 | 11.00 | 523,941 | +0.17(+1.57%) |
Oct 12, 2011 | 10.76 | 10.92 | 10.67 | 10.83 | 523,578 | +0.13(+1.21%) |
Oct 11, 2011 | 10.51 | 10.75 | 10.40 | 10.70 | 548,709 | +0.11(+1.04%) |
Oct 10, 2011 | 10.40 | 10.62 | 10.32 | 10.59 | 691,903 | +0.43(+4.23%) |
Oct 07, 2011 | 10.21 | 10.38 | 9.920 | 10.16 | 732,386 | +0.02(+0.20%) |
Oct 06, 2011 | 10.10 | 10.22 | 9.740 | 10.14 | 666,422 | +0.38(+3.89%) |
Oct 05, 2011 | 9.260 | 9.830 | 9.170 | 9.760 | 792,963 | +0.55(+5.97%) |
Oct 04, 2011 | 8.690 | 9.220 | 8.610 | 9.210 | 1,351,488 | +0.37(+4.19%) |
Oct 03, 2011 | 9.450 | 9.500 | 8.810 | 8.840 | 882,042 | -0.67(-7.05%) |
Sep 30, 2011 | 9.740 | 9.930 | 9.500 | 9.510 | 450,102 | -0.43(-4.33%) |
Sep 29, 2011 | 10.10 | 10.30 | 9.610 | 9.940 | 585,501 | +0.11(+1.12%) |
Sep 28, 2011 | 10.53 | 10.60 | 9.830 | 9.830 | 863,740 | -0.64(-6.11%) |
Sep 27, 2011 | 10.27 | 10.80 | 10.15 | 10.47 | 706,320 | +0.51(+5.12%) |
Sep 26, 2011 | 10.05 | 10.09 | 9.500 | 9.960 | 813,663 | -0.06(-0.60%) |
Sep 23, 2011 | 9.750 | 10.22 | 9.690 | 10.02 | 440,874 | +0.21(+2.14%) |
Sep 22, 2011 | 10.01 | 10.20 | 9.610 | 9.810 | 902,575 | -0.63(-6.03%) |
Sep 21, 2011 | 10.77 | 10.91 | 10.43 | 10.44 | 571,313 | -0.31(-2.88%) |
Sep 20, 2011 | 10.88 | 11.16 | 10.73 | 10.75 | 759,667 | -0.19(-1.74%) |
Sep 19, 2011 | 10.97 | 11.13 | 10.76 | 10.94 | 546,056 | -0.37(-3.27%) |
Sep 16, 2011 | 11.50 | 11.52 | 11.15 | 11.31 | 1,393,421 | -0.19(-1.65%) |
Sep 15, 2011 | 11.64 | 11.70 | 11.27 | 11.50 | 656,093 | +0.00(+0.00%) |
Sep 14, 2011 | 11.17 | 11.75 | 10.82 | 11.50 | 1,030,850 | +0.53(+4.83%) |
Sep 13, 2011 | 10.70 | 11.11 | 10.62 | 10.97 | 1,202,290 | +0.31(+2.91%) |
Sep 12, 2011 | 10.00 | 10.67 | 10.00 | 10.66 | 898,988 | +0.44(+4.31%) |
Sep 09, 2011 | 10.72 | 10.75 | 10.02 | 10.22 | 621,040 | -0.66(-6.07%) |
Sep 08, 2011 | 10.72 | 11.15 | 10.72 | 10.88 | 1,082,620 | +0.06(+0.55%) |
Sep 07, 2011 | 10.25 | 10.83 | 10.11 | 10.82 | 640,832 | +0.83(+8.31%) |
Sep 06, 2011 | 9.680 | 10.02 | 9.575 | 9.990 | 779,396 | -0.04(-0.40%) |
Sep 02, 2011 | 10.32 | 10.61 | 10.00 | 10.03 | 615,465 | -0.63(-5.91%) |