Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 7.870 | 8.110 | 7.810 | 8.010 | 1,040,319 | +0.31(+4.03%) |
Nov 29, 2011 | 7.550 | 7.750 | 7.550 | 7.700 | 309,589 | +0.13(+1.72%) |
Nov 28, 2011 | 7.430 | 7.580 | 7.390 | 7.570 | 350,577 | +0.34(+4.70%) |
Nov 25, 2011 | 7.340 | 7.550 | 7.200 | 7.230 | 266,713 | -0.13(-1.77%) |
Nov 23, 2011 | 7.580 | 7.590 | 7.310 | 7.360 | 498,897 | -0.24(-3.16%) |
Nov 22, 2011 | 7.800 | 7.810 | 7.590 | 7.600 | 284,172 | -0.21(-2.69%) |
Nov 21, 2011 | 7.840 | 7.850 | 7.690 | 7.810 | 304,036 | -0.08(-1.01%) |
Nov 18, 2011 | 7.890 | 7.990 | 7.780 | 7.890 | 252,218 | +0.03(+0.38%) |
Nov 17, 2011 | 8.000 | 8.080 | 7.770 | 7.860 | 386,823 | -0.14(-1.75%) |
Nov 16, 2011 | 7.910 | 8.290 | 7.880 | 8.000 | 496,284 | +0.00(+0.00%) |
Nov 15, 2011 | 8.050 | 8.590 | 8.000 | 8.000 | 1,041,920 | +0.53(+7.10%) |
Nov 14, 2011 | 7.290 | 7.550 | 7.150 | 7.470 | 133,083 | +0.07(+0.95%) |
Nov 11, 2011 | 7.470 | 7.510 | 7.350 | 7.400 | 76,245 | +0.00(+0.00%) |
Nov 10, 2011 | 7.430 | 7.575 | 7.190 | 7.400 | 58,948 | +0.06(+0.82%) |
Nov 09, 2011 | 7.360 | 7.430 | 7.080 | 7.340 | 58,369 | -0.14(-1.87%) |
Nov 08, 2011 | 7.640 | 7.640 | 7.210 | 7.480 | 108,130 | -0.11(-1.45%) |
Nov 07, 2011 | 7.680 | 7.680 | 7.370 | 7.590 | 84,322 | +0.05(+0.66%) |
Nov 04, 2011 | 7.470 | 7.650 | 7.320 | 7.540 | 338,697 | +0.04(+0.53%) |
Nov 03, 2011 | 7.790 | 7.790 | 7.390 | 7.500 | 256,055 | -0.12(-1.57%) |
Nov 02, 2011 | 7.390 | 7.650 | 7.290 | 7.620 | 202,939 | +0.31(+4.24%) |
Nov 01, 2011 | 7.250 | 7.500 | 7.020 | 7.310 | 231,572 | -0.26(-3.43%) |
Oct 31, 2011 | 7.760 | 7.780 | 7.170 | 7.570 | 68,963 | +0.02(+0.26%) |
Oct 28, 2011 | 7.100 | 7.620 | 7.000 | 7.550 | 254,786 | +0.45(+6.34%) |
Oct 27, 2011 | 6.250 | 7.280 | 6.210 | 7.100 | 1,022,330 | +0.88(+14.15%) |
Oct 26, 2011 | 6.150 | 6.400 | 5.970 | 6.220 | 216,768 | +0.10(+1.63%) |
Oct 25, 2011 | 6.180 | 6.260 | 6.060 | 6.120 | 45,074 | -0.06(-0.97%) |
Oct 24, 2011 | 6.020 | 6.280 | 6.020 | 6.180 | 42,454 | +0.17(+2.83%) |
Oct 21, 2011 | 6.060 | 6.060 | 5.950 | 6.010 | 85,106 | +0.00(+0.00%) |
Oct 20, 2011 | 6.240 | 6.250 | 5.970 | 6.010 | 48,104 | -0.23(-3.69%) |
Oct 19, 2011 | 6.340 | 6.370 | 6.200 | 6.240 | 160,393 | -0.12(-1.89%) |
Oct 18, 2011 | 6.500 | 6.500 | 6.280 | 6.360 | 40,350 | -0.07(-1.09%) |
Oct 17, 2011 | 6.590 | 6.590 | 6.350 | 6.430 | 69,344 | -0.15(-2.28%) |
Oct 14, 2011 | 6.680 | 6.680 | 6.500 | 6.580 | 86,463 | -0.02(-0.30%) |
Oct 13, 2011 | 6.570 | 6.790 | 6.270 | 6.600 | 65,888 | +0.10(+1.54%) |
Oct 12, 2011 | 6.510 | 6.700 | 6.380 | 6.500 | 69,097 | -0.06(-0.91%) |
Oct 11, 2011 | 6.210 | 6.700 | 6.210 | 6.560 | 73,912 | +0.37(+5.98%) |
Oct 10, 2011 | 6.030 | 6.550 | 6.010 | 6.190 | 29,186 | +0.25(+4.21%) |
Oct 07, 2011 | 5.950 | 6.100 | 5.700 | 5.940 | 30,667 | +0.08(+1.37%) |
Oct 06, 2011 | 5.720 | 5.930 | 5.640 | 5.860 | 71,868 | +0.05(+0.86%) |
Oct 05, 2011 | 5.850 | 6.120 | 5.100 | 5.810 | 173,881 | -0.09(-1.53%) |
Oct 04, 2011 | 6.290 | 6.290 | 5.670 | 5.900 | 42,277 | -0.50(-7.81%) |
Oct 03, 2011 | 6.540 | 6.720 | 6.230 | 6.400 | 68,818 | -0.32(-4.76%) |
Sep 30, 2011 | 6.840 | 6.930 | 6.670 | 6.720 | 34,698 | -0.18(-2.61%) |
Sep 29, 2011 | 7.260 | 7.330 | 6.750 | 6.900 | 51,692 | -0.30(-4.17%) |
Sep 28, 2011 | 7.380 | 7.380 | 7.120 | 7.200 | 51,910 | -0.13(-1.77%) |
Sep 27, 2011 | 7.370 | 7.520 | 7.160 | 7.330 | 141,443 | +0.05(+0.69%) |
Sep 26, 2011 | 7.580 | 7.580 | 7.210 | 7.280 | 30,996 | -0.20(-2.67%) |
Sep 23, 2011 | 7.490 | 7.590 | 7.240 | 7.480 | 43,847 | -0.02(-0.27%) |
Sep 22, 2011 | 7.650 | 7.740 | 7.350 | 7.500 | 47,362 | -0.35(-4.46%) |
Sep 21, 2011 | 7.860 | 7.940 | 7.750 | 7.850 | 22,250 | -0.09(-1.13%) |
Sep 20, 2011 | 7.880 | 7.990 | 7.790 | 7.940 | 26,819 | +0.09(+1.15%) |
Sep 19, 2011 | 8.000 | 8.050 | 7.800 | 7.850 | 18,917 | -0.21(-2.61%) |
Sep 16, 2011 | 8.150 | 8.150 | 8.000 | 8.060 | 18,892 | -0.08(-0.98%) |
Sep 15, 2011 | 8.160 | 8.310 | 8.030 | 8.140 | 87,624 | +0.03(+0.37%) |
Sep 14, 2011 | 8.090 | 8.310 | 8.050 | 8.110 | 56,159 | +0.01(+0.12%) |
Sep 13, 2011 | 8.100 | 8.190 | 8.030 | 8.100 | 56,443 | -0.05(-0.61%) |
Sep 12, 2011 | 8.390 | 8.655 | 8.050 | 8.150 | 30,347 | -0.29(-3.44%) |
Sep 09, 2011 | 8.500 | 8.590 | 8.270 | 8.440 | 60,080 | -0.06(-0.71%) |
Sep 08, 2011 | 8.670 | 8.840 | 8.500 | 8.500 | 46,916 | -0.17(-1.96%) |
Sep 07, 2011 | 8.800 | 8.890 | 8.610 | 8.670 | 22,723 | +0.02(+0.23%) |
Sep 06, 2011 | 8.600 | 8.780 | 8.520 | 8.650 | 12,172 | -0.06(-0.69%) |
Sep 02, 2011 | 8.590 | 8.880 | 8.520 | 8.710 | 13,637 | -0.05(-0.57%) |
Sep 01, 2011 | 8.910 | 9.080 | 8.570 | 8.760 | 13,776 | -0.20(-2.23%) |
Aug 31, 2011 | 9.250 | 9.310 | 8.900 | 8.960 | 46,413 | -0.17(-1.86%) |
Aug 30, 2011 | 9.190 | 9.330 | 9.000 | 9.130 | 22,493 | +0.07(+0.77%) |
Aug 29, 2011 | 8.990 | 9.610 | 8.820 | 9.060 | 70,749 | -0.06(-0.66%) |
Aug 26, 2011 | 8.960 | 9.270 | 8.770 | 9.120 | 26,816 | +0.12(+1.33%) |
Aug 25, 2011 | 9.540 | 9.650 | 8.960 | 9.000 | 56,030 | -0.50(-5.26%) |
Aug 24, 2011 | 9.650 | 9.670 | 9.180 | 9.500 | 35,022 | -0.20(-2.06%) |
Aug 23, 2011 | 9.400 | 9.850 | 9.180 | 9.700 | 41,992 | +0.31(+3.30%) |
Aug 22, 2011 | 9.390 | 9.550 | 9.210 | 9.390 | 26,526 | +0.01(+0.11%) |
Aug 19, 2011 | 9.390 | 9.770 | 9.200 | 9.380 | 111,868 | -0.12(-1.32%) |
Aug 18, 2011 | 9.760 | 9.760 | 9.310 | 9.505 | 39,159 | -0.48(-4.85%) |
Aug 17, 2011 | 10.35 | 10.39 | 9.920 | 9.990 | 29,509 | -0.31(-3.01%) |
Aug 16, 2011 | 10.33 | 10.45 | 10.01 | 10.30 | 83,231 | -0.13(-1.25%) |
Aug 15, 2011 | 10.45 | 10.67 | 10.33 | 10.43 | 33,510 | +0.39(+3.88%) |
Aug 12, 2011 | 9.650 | 10.34 | 9.650 | 10.04 | 39,848 | +0.25(+2.55%) |
Aug 11, 2011 | 8.800 | 9.990 | 8.790 | 9.790 | 40,056 | +0.97(+11.00%) |
Aug 10, 2011 | 9.080 | 9.250 | 8.500 | 8.820 | 47,050 | -0.44(-4.75%) |
Aug 09, 2011 | 10.45 | 10.14 | 8.850 | 9.260 | 59,837 | -0.67(-6.75%) |
Aug 08, 2011 | 10.45 | 10.53 | 9.930 | 9.930 | 134,472 | -0.73(-6.85%) |
Aug 05, 2011 | 10.46 | 10.67 | 10.04 | 10.66 | 45,906 | +0.26(+2.50%) |
Aug 04, 2011 | 10.26 | 10.54 | 10.10 | 10.40 | 100,359 | +0.10(+0.97%) |
Aug 03, 2011 | 10.89 | 10.93 | 10.13 | 10.30 | 68,909 | -0.53(-4.89%) |
Aug 02, 2011 | 10.81 | 10.98 | 10.72 | 10.83 | 18,949 | -0.03(-0.28%) |
Aug 01, 2011 | 10.76 | 11.05 | 10.65 | 10.86 | 14,452 | +0.22(+2.07%) |
Jul 29, 2011 | 10.88 | 10.88 | 10.35 | 10.64 | 35,239 | -0.29(-2.65%) |
Jul 28, 2011 | 11.11 | 11.20 | 10.88 | 10.93 | 72,230 | -0.15(-1.35%) |
Jul 27, 2011 | 11.43 | 11.43 | 10.63 | 11.08 | 40,771 | -0.20(-1.77%) |
Jul 26, 2011 | 11.71 | 11.71 | 11.12 | 11.28 | 18,991 | -0.40(-3.42%) |
Jul 25, 2011 | 11.38 | 11.74 | 11.35 | 11.68 | 21,497 | +0.22(+1.92%) |
Jul 22, 2011 | 11.41 | 11.46 | 11.32 | 11.46 | 14,947 | +0.08(+0.70%) |
Jul 21, 2011 | 10.95 | 11.48 | 10.76 | 11.38 | 17,420 | +0.41(+3.74%) |
Jul 20, 2011 | 11.19 | 11.30 | 10.92 | 10.97 | 31,342 | -0.13(-1.17%) |
Jul 19, 2011 | 10.90 | 11.37 | 10.90 | 11.10 | 21,575 | +0.31(+2.91%) |
Jul 18, 2011 | 10.96 | 10.98 | 10.73 | 10.79 | 48,478 | -0.20(-1.86%) |
Jul 15, 2011 | 11.10 | 11.10 | 10.88 | 10.99 | 10,511 | -0.11(-0.99%) |
Jul 14, 2011 | 10.99 | 11.11 | 10.92 | 11.10 | 122,228 | +0.18(+1.65%) |
Jul 13, 2011 | 11.05 | 11.10 | 10.85 | 10.92 | 39,305 | -0.15(-1.36%) |
Jul 12, 2011 | 11.19 | 11.19 | 10.99 | 11.07 | 13,234 | -0.06(-0.54%) |
Jul 11, 2011 | 11.24 | 11.36 | 11.02 | 11.13 | 15,521 | -0.34(-2.96%) |
Jul 08, 2011 | 11.32 | 11.50 | 10.99 | 11.47 | 443,299 | +0.15(+1.33%) |
Jul 07, 2011 | 11.25 | 11.72 | 10.65 | 11.32 | 273,754 | +0.15(+1.34%) |
Jul 06, 2011 | 11.41 | 11.74 | 10.96 | 11.17 | 96,529 | -0.28(-2.42%) |
Jul 05, 2011 | 11.43 | 11.53 | 11.39 | 11.45 | 11,260 | +0.03(+0.23%) |
Jul 01, 2011 | 11.49 | 11.67 | 11.34 | 11.42 | 59,406 | -0.10(-0.87%) |
Jun 30, 2011 | 11.54 | 11.76 | 11.34 | 11.52 | 153,213 | -0.01(-0.09%) |
Jun 29, 2011 | 11.65 | 11.73 | 11.51 | 11.53 | 56,908 | -0.12(-1.03%) |
Jun 28, 2011 | 11.71 | 11.83 | 11.56 | 11.65 | 38,693 | -0.01(-0.09%) |
Jun 27, 2011 | 11.85 | 11.85 | 11.33 | 11.66 | 45,587 | +0.09(+0.78%) |
Jun 24, 2011 | 12.31 | 12.34 | 11.44 | 11.57 | 51,298 | -0.71(-5.78%) |
Jun 23, 2011 | 11.97 | 12.34 | 11.75 | 12.28 | 58,084 | +0.34(+2.85%) |
Jun 22, 2011 | 11.60 | 12.18 | 11.56 | 11.94 | 32,468 | +0.21(+1.75%) |
Jun 21, 2011 | 11.58 | 11.81 | 11.46 | 11.73 | 109,433 | +0.21(+1.87%) |
Jun 20, 2011 | 11.52 | 11.64 | 11.49 | 11.52 | 23,350 | -0.10(-0.87%) |
Jun 17, 2011 | 11.49 | 11.74 | 11.40 | 11.62 | 55,372 | +0.10(+0.88%) |
Jun 16, 2011 | 11.79 | 11.90 | 11.35 | 11.52 | 62,765 | -0.20(-1.71%) |
Jun 15, 2011 | 11.86 | 11.90 | 11.51 | 11.72 | 94,587 | -0.13(-1.10%) |
Jun 14, 2011 | 11.33 | 11.90 | 11.33 | 11.85 | 39,796 | +0.49(+4.31%) |
Jun 13, 2011 | 11.84 | 11.84 | 11.26 | 11.36 | 68,414 | -0.49(-4.14%) |
Jun 10, 2011 | 12.50 | 12.50 | 11.77 | 11.85 | 121,389 | -0.70(-5.58%) |
Jun 09, 2011 | 12.94 | 12.95 | 12.38 | 12.55 | 98,484 | -0.39(-3.01%) |
Jun 08, 2011 | 13.53 | 13.53 | 12.83 | 12.94 | 112,900 | -0.57(-4.22%) |
Jun 07, 2011 | 13.80 | 13.84 | 13.14 | 13.51 | 144,433 | -0.28(-2.03%) |
Jun 06, 2011 | 14.01 | 14.01 | 13.70 | 13.79 | 42,893 | -0.21(-1.50%) |
Jun 03, 2011 | 13.94 | 14.00 | 13.94 | 14.00 | 11,697 | -0.28(-1.96%) |
May 24, 2011 | 14.15 | 14.31 | 14.02 | 14.28 | 18,626 | +0.17(+1.20%) |
May 23, 2011 | 14.14 | 14.18 | 14.01 | 14.11 | 15,383 | -0.17(-1.19%) |
May 20, 2011 | 14.47 | 14.47 | 14.01 | 14.28 | 26,076 | -0.26(-1.77%) |
May 19, 2011 | 14.68 | 14.70 | 14.21 | 14.54 | 56,595 | -0.11(-0.76%) |
May 18, 2011 | 14.47 | 14.77 | 14.37 | 14.65 | 25,084 | +0.36(+2.52%) |
May 17, 2011 | 14.39 | 14.48 | 14.21 | 14.29 | 16,929 | -0.19(-1.31%) |
May 16, 2011 | 14.69 | 14.81 | 14.15 | 14.48 | 56,360 | -0.22(-1.50%) |
May 13, 2011 | 14.78 | 14.82 | 13.82 | 14.70 | 129,126 | -0.03(-0.20%) |
May 12, 2011 | 14.84 | 14.84 | 14.45 | 14.73 | 60,345 | -0.08(-0.54%) |
May 11, 2011 | 15.02 | 15.02 | 14.44 | 14.81 | 54,645 | -0.22(-1.46%) |
May 10, 2011 | 14.77 | 15.25 | 14.75 | 15.03 | 319,490 | +0.35(+2.38%) |
May 09, 2011 | 14.63 | 14.74 | 14.34 | 14.68 | 76,467 | +0.08(+0.55%) |
May 06, 2011 | 14.27 | 14.60 | 13.99 | 14.60 | 149,276 | +0.45(+3.18%) |
May 05, 2011 | 13.65 | 14.23 | 13.62 | 14.15 | 125,985 | +0.42(+3.06%) |
May 04, 2011 | 14.02 | 14.02 | 13.69 | 13.73 | 39,194 | -0.18(-1.33%) |
May 03, 2011 | 13.88 | 14.02 | 13.72 | 13.91 | 86,497 | +0.05(+0.33%) |
May 02, 2011 | 13.85 | 13.87 | 13.80 | 13.87 | 26,795 | -0.08(-0.57%) |
Apr 29, 2011 | 14.14 | 14.16 | 13.95 | 13.95 | 29,501 | +0.00(+0.00%) |
Apr 28, 2011 | 14.10 | 14.31 | 13.75 | 13.95 | 203,997 | -0.01(-0.07%) |
Apr 27, 2011 | 14.02 | 14.03 | 13.93 | 13.96 | 101,499 | -0.06(-0.43%) |
Apr 26, 2011 | 14.05 | 14.05 | 13.88 | 14.02 | 87,927 | -0.03(-0.21%) |
Apr 25, 2011 | 14.10 | 14.11 | 13.85 | 14.05 | 92,660 | -0.06(-0.43%) |
Apr 21, 2011 | 14.24 | 14.30 | 14.00 | 14.11 | 73,768 | -0.09(-0.63%) |
Apr 20, 2011 | 14.18 | 14.44 | 13.92 | 14.20 | 162,899 | +0.23(+1.65%) |
Apr 19, 2011 | 13.95 | 14.07 | 13.81 | 13.97 | 87,243 | +0.07(+0.50%) |
Apr 18, 2011 | 13.90 | 13.91 | 13.68 | 13.90 | 90,767 | -0.05(-0.36%) |
Apr 15, 2011 | 14.34 | 14.70 | 13.90 | 13.95 | 135,913 | -0.41(-2.86%) |
Apr 14, 2011 | 14.51 | 14.58 | 14.27 | 14.36 | 68,896 | -0.25(-1.71%) |
Apr 13, 2011 | 15.10 | 15.29 | 14.55 | 14.61 | 183,016 | -0.28(-1.88%) |
Apr 12, 2011 | 14.71 | 15.04 | 14.41 | 14.89 | 227,635 | +0.27(+1.85%) |
Apr 11, 2011 | 15.06 | 15.56 | 14.21 | 14.62 | 556,102 | -0.15(-1.02%) |
Apr 08, 2011 | 13.86 | 15.24 | 13.85 | 14.77 | 1,676,141 | +0.86(+6.19%) |
Apr 07, 2011 | 13.85 | 14.10 | 13.85 | 13.91 | 154,635 | +0.01(+0.07%) |
Apr 06, 2011 | 13.95 | 13.95 | 13.85 | 13.90 | 37,725 | -0.05(-0.36%) |
Apr 05, 2011 | 13.95 | 14.00 | 13.79 | 13.95 | 108,899 | +0.02(+0.14%) |
Apr 04, 2011 | 13.95 | 14.14 | 13.85 | 13.93 | 97,483 | +0.12(+0.87%) |
Apr 01, 2011 | 13.75 | 14.09 | 13.72 | 13.81 | 98,995 | +0.06(+0.44%) |
Mar 31, 2011 | 13.70 | 13.85 | 13.68 | 13.75 | 86,833 | +0.05(+0.36%) |
Mar 30, 2011 | 13.69 | 13.81 | 13.55 | 13.70 | 101,720 | -0.06(-0.44%) |
Mar 29, 2011 | 13.80 | 13.85 | 13.54 | 13.76 | 24,381 | -0.18(-1.29%) |
Mar 28, 2011 | 13.55 | 14.18 | 13.55 | 13.94 | 26,623 | +0.44(+3.26%) |
Mar 25, 2011 | 13.65 | 13.76 | 13.50 | 13.50 | 57,007 | -0.15(-1.10%) |
Mar 24, 2011 | 13.62 | 13.67 | 13.50 | 13.65 | 183,125 | +0.03(+0.22%) |
Mar 23, 2011 | 13.62 | 13.74 | 13.58 | 13.62 | 17,841 | -0.08(-0.58%) |
Mar 22, 2011 | 13.80 | 13.80 | 13.54 | 13.70 | 20,756 | -0.13(-0.94%) |
Mar 21, 2011 | 13.84 | 13.92 | 13.80 | 13.83 | 166,720 | +0.03(+0.22%) |
Mar 18, 2011 | 13.98 | 13.98 | 13.75 | 13.80 | 64,870 | -0.12(-0.86%) |
Mar 17, 2011 | 14.07 | 14.10 | 13.92 | 13.92 | 264,027 | -0.08(-0.57%) |
Mar 16, 2011 | 14.00 | 14.20 | 14.00 | 14.00 | 190,764 | +0.00(+0.00%) |
Mar 15, 2011 | 13.93 | 14.02 | 13.90 | 14.00 | 431,699 | -0.02(-0.14%) |
Mar 14, 2011 | 14.02 | 14.21 | 13.99 | 14.02 | 787,109 | +0.01(+0.07%) |