Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 10.37 | 10.37 | 10.28 | 10.36 | 5,454 | +0.03(+0.26%) |
Nov 28, 2011 | 10.33 | 10.33 | 10.33 | 10.33 | 4,622 | +0.06(+0.58%) |
Nov 25, 2011 | 10.20 | 10.27 | 10.20 | 10.27 | 924 | +0.02(+0.21%) |
Nov 23, 2011 | 10.33 | 10.33 | 10.23 | 10.25 | 5,916 | +0.06(+0.58%) |
Nov 22, 2011 | 10.16 | 10.28 | 10.15 | 10.19 | 13,330 | -0.08(-0.77%) |
Nov 21, 2011 | 10.22 | 10.27 | 10.22 | 10.27 | 2,449 | +0.06(+0.56%) |
Nov 18, 2011 | 10.29 | 10.29 | 10.17 | 10.21 | 2,588 | -0.06(-0.63%) |
Nov 17, 2011 | 10.37 | 10.37 | 10.21 | 10.28 | 970 | +0.08(+0.74%) |
Nov 16, 2011 | 10.36 | 10.36 | 10.18 | 10.20 | 15,724 | -0.20(-1.92%) |
Nov 14, 2011 | 10.32 | 10.40 | 10.40 | 10.40 | 1,663 | -0.01(-0.10%) |
Nov 11, 2011 | 10.29 | 10.41 | 10.29 | 10.41 | 10,211 | +0.00(+0.00%) |
Nov 10, 2011 | 10.39 | 10.41 | 10.17 | 10.41 | 1,967 | +0.18(+1.80%) |
Nov 09, 2011 | 10.19 | 10.28 | 10.18 | 10.23 | 1,479 | -0.04(-0.37%) |
Nov 08, 2011 | 10.20 | 10.44 | 10.18 | 10.27 | 2,231 | -0.01(-0.11%) |
Nov 07, 2011 | 10.20 | 10.40 | 10.20 | 10.28 | 3,779 | -0.12(-1.14%) |
Nov 04, 2011 | 10.43 | 10.43 | 10.35 | 10.40 | 2,403 | +0.04(+0.36%) |
Nov 03, 2011 | 10.42 | 10.44 | 10.23 | 10.36 | 35,497 | +0.10(+1.00%) |
Nov 02, 2011 | 10.40 | 10.50 | 10.15 | 10.26 | 52,649 | -0.11(-1.11%) |
Oct 28, 2011 | 10.16 | 10.37 | 10.37 | 10.37 | 1,848 | +0.20(+1.98%) |
Oct 27, 2011 | 10.41 | 10.41 | 10.15 | 10.17 | 6,008 | -0.02(-0.21%) |
Oct 26, 2011 | 10.10 | 10.26 | 10.09 | 10.19 | 8,935 | -0.03(-0.32%) |
Oct 25, 2011 | 10.19 | 10.38 | 10.14 | 10.22 | 22,618 | -0.10(-0.94%) |
Oct 24, 2011 | 10.28 | 10.32 | 10.09 | 10.32 | 54,145 | +0.10(+1.01%) |
Oct 21, 2011 | 10.24 | 10.28 | 10.08 | 10.22 | 35,954 | -0.17(-1.65%) |
Oct 19, 2011 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.01(+0.14%) |
Oct 18, 2011 | 10.27 | 10.39 | 10.27 | 10.37 | 2,934 | +0.06(+0.63%) |
Oct 17, 2011 | 10.40 | 10.41 | 10.28 | 10.31 | 10,547 | +0.00(+0.00%) |
Oct 14, 2011 | 10.33 | 10.41 | 10.31 | 10.31 | 1,944 | +0.05(+0.53%) |
Oct 13, 2011 | 10.14 | 10.41 | 10.14 | 10.26 | 9,495 | +0.11(+1.07%) |
Oct 12, 2011 | 10.09 | 10.18 | 10.09 | 10.15 | 6,470 | +0.06(+0.59%) |
Oct 11, 2011 | 10.08 | 10.09 | 10.08 | 10.09 | 1,663 | +0.01(+0.05%) |
Oct 10, 2011 | 10.13 | 10.22 | 10.08 | 10.08 | 739 | +0.13(+1.30%) |
Oct 07, 2011 | 10.04 | 10.08 | 9.909 | 9.952 | 3,862 | -0.18(-1.76%) |
Oct 06, 2011 | 10.17 | 10.24 | 10.05 | 10.13 | 7,580 | +0.06(+0.59%) |
Oct 05, 2011 | 10.27 | 10.27 | 10.06 | 10.07 | 45,666 | -0.10(-0.96%) |
Oct 04, 2011 | 10.22 | 10.22 | 10.14 | 10.17 | 39,685 | -0.03(-0.32%) |
Oct 03, 2011 | 10.22 | 10.26 | 10.19 | 10.20 | 15,615 | -0.08(-0.73%) |
Sep 30, 2011 | 10.17 | 10.28 | 10.17 | 10.28 | 2,342 | +0.02(+0.21%) |
Sep 29, 2011 | 10.28 | 10.28 | 10.14 | 10.26 | 11,949 | -0.02(-0.16%) |
Sep 28, 2011 | 10.28 | 10.28 | 10.22 | 10.27 | 3,250 | -0.01(-0.05%) |
Sep 27, 2011 | 10.28 | 10.28 | 10.17 | 10.28 | 3,682 | +0.03(+0.26%) |
Sep 26, 2011 | 10.18 | 10.28 | 10.17 | 10.25 | 7,552 | -0.02(-0.21%) |
Sep 23, 2011 | 10.27 | 10.28 | 10.20 | 10.27 | 3,290 | +0.06(+0.58%) |
Sep 22, 2011 | 10.17 | 10.28 | 10.17 | 10.21 | 2,727 | -0.05(-0.53%) |
Sep 21, 2011 | 10.24 | 10.27 | 10.24 | 10.27 | 15,149 | +0.03(+0.26%) |
Sep 20, 2011 | 10.27 | 10.28 | 10.24 | 10.24 | 7,798 | -0.03(-0.26%) |
Sep 19, 2011 | 10.17 | 10.28 | 10.17 | 10.27 | 7,972 | -0.01(-0.05%) |
Sep 16, 2011 | 10.27 | 10.28 | 10.27 | 10.27 | 7,949 | +0.01(+0.11%) |
Sep 15, 2011 | 10.08 | 10.37 | 10.08 | 10.26 | 13,237 | +0.09(+0.85%) |
Sep 14, 2011 | 10.22 | 10.28 | 10.17 | 10.17 | 5,518 | -0.11(-1.05%) |
Sep 13, 2011 | 10.25 | 10.29 | 10.24 | 10.28 | 2,773 | +0.18(+1.77%) |
Sep 12, 2011 | 10.26 | 10.40 | 10.10 | 10.10 | 25,560 | -0.05(-0.48%) |
Sep 09, 2011 | 10.03 | 10.15 | 10.03 | 10.15 | 2,691 | +0.01(+0.11%) |
Sep 07, 2011 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | -0.03(-0.27%) |
Sep 02, 2011 | 10.29 | 10.17 | 10.17 | 10.17 | 1,109 | -0.19(-1.83%) |