Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 10.58 | 10.74 | 10.51 | 10.73 | 1,133,510 | +0.40(+3.89%) |
Nov 29, 2011 | 10.46 | 10.46 | 10.30 | 10.33 | 751,562 | -0.13(-1.20%) |
Nov 28, 2011 | 10.16 | 10.51 | 10.16 | 10.46 | 755,107 | +0.48(+4.85%) |
Nov 25, 2011 | 9.955 | 10.23 | 9.950 | 9.974 | 335,065 | -0.05(-0.48%) |
Nov 23, 2011 | 10.25 | 10.30 | 9.964 | 10.02 | 564,621 | -0.30(-2.91%) |
Nov 22, 2011 | 10.35 | 10.54 | 10.25 | 10.32 | 549,588 | -0.02(-0.19%) |
Nov 21, 2011 | 10.35 | 10.43 | 10.06 | 10.34 | 960,961 | -0.17(-1.61%) |
Nov 18, 2011 | 10.50 | 10.63 | 10.46 | 10.51 | 674,315 | -0.03(-0.32%) |
Nov 17, 2011 | 10.89 | 10.92 | 10.45 | 10.54 | 857,044 | -0.34(-3.11%) |
Nov 16, 2011 | 10.86 | 10.97 | 10.76 | 10.88 | 870,066 | -0.08(-0.75%) |
Nov 15, 2011 | 10.42 | 11.01 | 10.42 | 10.97 | 803,694 | +0.36(+3.42%) |
Nov 14, 2011 | 10.64 | 10.98 | 10.55 | 10.60 | 818,432 | -0.05(-0.50%) |
Nov 11, 2011 | 10.63 | 10.70 | 10.54 | 10.66 | 497,732 | +0.11(+1.06%) |
Nov 10, 2011 | 10.61 | 10.61 | 10.30 | 10.54 | 665,473 | +0.03(+0.32%) |
Nov 09, 2011 | 10.36 | 10.69 | 10.32 | 10.51 | 1,361,297 | -0.11(-1.00%) |
Nov 08, 2011 | 10.47 | 10.63 | 10.32 | 10.62 | 682,442 | +0.22(+2.14%) |
Nov 07, 2011 | 10.44 | 10.55 | 10.30 | 10.39 | 545,250 | -0.05(-0.46%) |
Nov 04, 2011 | 10.39 | 10.50 | 10.32 | 10.44 | 605,447 | -0.05(-0.46%) |
Nov 03, 2011 | 10.24 | 10.54 | 10.19 | 10.49 | 869,458 | +0.33(+3.29%) |
Nov 02, 2011 | 10.21 | 10.41 | 10.02 | 10.16 | 1,347,727 | +0.10(+1.01%) |
Nov 01, 2011 | 9.940 | 10.24 | 9.863 | 10.06 | 1,806,985 | -0.21(-2.03%) |
Oct 31, 2011 | 9.510 | 10.56 | 9.510 | 10.26 | 3,679,763 | +0.78(+8.27%) |
Oct 28, 2011 | 9.505 | 9.650 | 9.432 | 9.481 | 697,258 | -0.01(-0.15%) |
Oct 27, 2011 | 9.355 | 9.587 | 9.345 | 9.495 | 1,678,859 | +0.37(+4.08%) |
Oct 26, 2011 | 9.036 | 9.152 | 8.727 | 9.123 | 872,632 | +0.18(+2.06%) |
Oct 25, 2011 | 8.968 | 9.132 | 8.813 | 8.939 | 1,098,304 | -0.06(-0.65%) |
Oct 24, 2011 | 8.924 | 8.997 | 8.877 | 8.997 | 654,361 | +0.12(+1.36%) |
Oct 21, 2011 | 8.949 | 8.949 | 8.683 | 8.876 | 665,471 | +0.07(+0.82%) |
Oct 20, 2011 | 8.799 | 8.895 | 8.600 | 8.804 | 464,804 | +0.00(+0.00%) |
Oct 19, 2011 | 8.678 | 8.949 | 8.639 | 8.804 | 959,322 | +0.18(+2.08%) |
Oct 18, 2011 | 8.542 | 8.687 | 8.363 | 8.625 | 737,344 | +0.08(+0.91%) |
Oct 17, 2011 | 8.596 | 8.625 | 8.412 | 8.547 | 657,954 | -0.07(-0.79%) |
Oct 14, 2011 | 8.528 | 8.620 | 8.470 | 8.615 | 367,597 | +0.17(+2.00%) |
Oct 13, 2011 | 8.213 | 8.484 | 8.194 | 8.446 | 422,915 | +0.22(+2.71%) |
Oct 12, 2011 | 8.373 | 8.444 | 8.189 | 8.223 | 770,006 | -0.10(-1.22%) |
Oct 11, 2011 | 8.300 | 8.431 | 8.213 | 8.325 | 468,719 | -0.01(-0.17%) |
Oct 10, 2011 | 8.262 | 8.412 | 8.175 | 8.339 | 614,827 | +0.23(+2.80%) |
Oct 07, 2011 | 8.160 | 8.296 | 8.073 | 8.112 | 739,015 | -0.02(-0.30%) |
Oct 06, 2011 | 7.797 | 8.151 | 7.788 | 8.136 | 773,659 | +0.29(+3.64%) |
Oct 05, 2011 | 7.826 | 7.923 | 7.667 | 7.851 | 736,410 | +0.05(+0.62%) |
Oct 04, 2011 | 7.691 | 7.831 | 7.396 | 7.802 | 1,596,158 | +0.06(+0.81%) |
Oct 03, 2011 | 8.122 | 8.296 | 7.739 | 7.739 | 1,215,371 | -0.33(-4.08%) |
Sep 30, 2011 | 8.122 | 8.320 | 8.059 | 8.068 | 698,338 | -0.15(-1.77%) |
Sep 29, 2011 | 8.180 | 8.267 | 8.063 | 8.213 | 635,560 | +0.22(+2.72%) |
Sep 28, 2011 | 8.388 | 8.402 | 7.996 | 7.996 | 782,909 | -0.40(-4.78%) |
Sep 27, 2011 | 8.106 | 8.447 | 8.091 | 8.397 | 958,799 | +0.42(+5.21%) |
Sep 26, 2011 | 7.857 | 8.034 | 7.785 | 7.981 | 543,755 | +0.16(+2.08%) |
Sep 23, 2011 | 8.034 | 8.101 | 7.742 | 7.819 | 1,003,927 | -0.22(-2.68%) |
Sep 22, 2011 | 7.962 | 8.151 | 7.862 | 8.034 | 1,141,656 | -0.03(-0.41%) |
Sep 21, 2011 | 8.378 | 8.435 | 8.058 | 8.067 | 505,739 | -0.30(-3.54%) |
Sep 20, 2011 | 8.474 | 8.555 | 8.364 | 8.364 | 529,029 | -0.07(-0.85%) |
Sep 19, 2011 | 8.225 | 8.478 | 8.182 | 8.435 | 546,195 | +0.08(+0.91%) |
Sep 16, 2011 | 8.373 | 8.521 | 8.259 | 8.359 | 607,561 | +0.02(+0.23%) |
Sep 15, 2011 | 8.455 | 8.455 | 8.173 | 8.340 | 671,050 | -0.03(-0.34%) |
Sep 14, 2011 | 8.364 | 8.459 | 8.154 | 8.369 | 465,352 | +0.07(+0.81%) |
Sep 13, 2011 | 8.297 | 8.345 | 8.139 | 8.302 | 457,058 | +0.02(+0.23%) |
Sep 12, 2011 | 8.077 | 8.297 | 8.029 | 8.283 | 586,858 | +0.10(+1.23%) |
Sep 09, 2011 | 8.292 | 8.335 | 8.110 | 8.182 | 759,801 | -0.19(-2.23%) |
Sep 08, 2011 | 8.369 | 8.531 | 8.297 | 8.369 | 500,866 | -0.03(-0.34%) |
Sep 07, 2011 | 8.364 | 8.407 | 8.268 | 8.397 | 658,111 | +0.18(+2.21%) |
Sep 06, 2011 | 8.063 | 8.249 | 8.010 | 8.216 | 532,291 | -0.05(-0.58%) |
Sep 02, 2011 | 8.311 | 8.435 | 8.230 | 8.263 | 597,801 | -0.19(-2.21%) |