Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 10.01 | 10.25 | 10.01 | 10.25 | 338,093 | +0.51(+5.20%) |
Nov 29, 2011 | 9.846 | 9.902 | 9.711 | 9.743 | 152,273 | -0.07(-0.73%) |
Nov 28, 2011 | 9.814 | 9.949 | 9.727 | 9.814 | 251,245 | +0.30(+3.16%) |
Nov 25, 2011 | 9.561 | 9.664 | 9.498 | 9.513 | 73,512 | -0.07(-0.74%) |
Nov 23, 2011 | 9.719 | 9.719 | 9.569 | 9.585 | 464,898 | -0.21(-2.10%) |
Nov 22, 2011 | 9.735 | 9.822 | 9.561 | 9.791 | 344,481 | +0.05(+0.49%) |
Nov 21, 2011 | 9.902 | 9.910 | 9.656 | 9.743 | 284,189 | -0.31(-3.07%) |
Nov 18, 2011 | 10.16 | 10.16 | 10.01 | 10.05 | 183,582 | -0.04(-0.39%) |
Nov 17, 2011 | 10.27 | 10.29 | 10.04 | 10.09 | 230,415 | -0.17(-1.62%) |
Nov 16, 2011 | 10.29 | 10.40 | 10.24 | 10.26 | 333,494 | -0.13(-1.22%) |
Nov 15, 2011 | 10.23 | 10.40 | 10.19 | 10.38 | 293,427 | +0.09(+0.85%) |
Nov 14, 2011 | 10.35 | 10.41 | 10.19 | 10.30 | 171,106 | -0.08(-0.76%) |
Nov 11, 2011 | 10.30 | 10.50 | 10.30 | 10.38 | 440,757 | +0.19(+1.87%) |
Nov 10, 2011 | 10.25 | 10.25 | 10.09 | 10.19 | 138,119 | +0.06(+0.55%) |
Nov 09, 2011 | 10.35 | 10.35 | 10.06 | 10.13 | 281,242 | -0.43(-4.05%) |
Nov 08, 2011 | 10.64 | 10.69 | 10.44 | 10.56 | 414,278 | +0.01(+0.08%) |
Nov 07, 2011 | 10.54 | 10.61 | 10.33 | 10.55 | 278,859 | -0.09(-0.82%) |
Nov 04, 2011 | 10.62 | 10.67 | 10.50 | 10.64 | 248,725 | -0.02(-0.22%) |
Nov 03, 2011 | 10.56 | 10.73 | 10.33 | 10.66 | 402,477 | +0.19(+1.78%) |
Nov 02, 2011 | 10.41 | 10.55 | 10.32 | 10.48 | 285,294 | +0.26(+2.54%) |
Nov 01, 2011 | 10.16 | 10.39 | 10.13 | 10.22 | 306,766 | -0.35(-3.28%) |
Oct 31, 2011 | 10.66 | 10.77 | 10.52 | 10.56 | 245,016 | -0.31(-2.83%) |
Oct 28, 2011 | 10.84 | 10.96 | 10.72 | 10.87 | 431,024 | -0.02(-0.22%) |
Oct 27, 2011 | 11.20 | 11.29 | 10.79 | 10.89 | 696,499 | -0.09(-0.86%) |
Oct 26, 2011 | 10.52 | 11.24 | 10.32 | 10.99 | 842,646 | +0.88(+8.73%) |
Oct 25, 2011 | 10.40 | 10.44 | 10.09 | 10.11 | 273,224 | -0.35(-3.32%) |
Oct 24, 2011 | 9.995 | 10.48 | 9.980 | 10.45 | 365,335 | +0.46(+4.65%) |
Oct 21, 2011 | 9.814 | 9.995 | 9.767 | 9.988 | 170,229 | +0.31(+3.17%) |
Oct 20, 2011 | 9.704 | 9.728 | 9.420 | 9.680 | 172,738 | +0.00(+0.00%) |
Oct 19, 2011 | 9.798 | 9.814 | 9.570 | 9.680 | 409,246 | -0.17(-1.76%) |
Oct 18, 2011 | 9.712 | 9.917 | 9.617 | 9.854 | 640,759 | +0.17(+1.79%) |
Oct 17, 2011 | 9.869 | 9.948 | 9.665 | 9.680 | 417,658 | -0.28(-2.85%) |
Oct 14, 2011 | 10.04 | 10.09 | 9.893 | 9.964 | 283,854 | +0.04(+0.40%) |
Oct 13, 2011 | 9.728 | 9.964 | 9.633 | 9.925 | 320,793 | +0.16(+1.61%) |
Oct 12, 2011 | 9.735 | 9.940 | 9.720 | 9.767 | 455,494 | +0.09(+0.98%) |
Oct 11, 2011 | 9.925 | 10.04 | 9.609 | 9.672 | 1,295,980 | -0.40(-3.99%) |
Oct 10, 2011 | 9.783 | 10.07 | 9.743 | 10.07 | 285,644 | +0.48(+5.01%) |
Oct 07, 2011 | 9.728 | 9.728 | 9.436 | 9.594 | 193,162 | -0.12(-1.22%) |
Oct 06, 2011 | 9.562 | 9.712 | 9.539 | 9.712 | 233,826 | +0.24(+2.49%) |
Oct 05, 2011 | 9.334 | 9.531 | 9.223 | 9.476 | 291,638 | +0.13(+1.35%) |
Oct 04, 2011 | 8.979 | 9.397 | 8.869 | 9.350 | 441,915 | +0.33(+3.67%) |
Oct 03, 2011 | 9.176 | 9.405 | 8.979 | 9.019 | 443,405 | -0.33(-3.54%) |
Sep 30, 2011 | 9.350 | 9.499 | 9.318 | 9.350 | 449,483 | -0.14(-1.49%) |
Sep 29, 2011 | 9.420 | 9.586 | 9.294 | 9.491 | 381,830 | +0.24(+2.55%) |
Sep 28, 2011 | 9.578 | 9.609 | 9.223 | 9.255 | 277,585 | -0.28(-2.89%) |
Sep 27, 2011 | 9.350 | 9.712 | 9.350 | 9.531 | 329,068 | +0.37(+4.04%) |
Sep 26, 2011 | 9.019 | 9.176 | 8.877 | 9.160 | 283,029 | +0.20(+2.29%) |
Sep 23, 2011 | 8.712 | 9.042 | 8.712 | 8.956 | 316,631 | +0.21(+2.43%) |
Sep 22, 2011 | 8.775 | 8.845 | 8.585 | 8.743 | 326,875 | -0.31(-3.39%) |
Sep 21, 2011 | 9.562 | 9.641 | 9.027 | 9.050 | 389,687 | -0.46(-4.88%) |
Sep 20, 2011 | 9.767 | 9.822 | 9.515 | 9.515 | 182,455 | -0.20(-2.03%) |
Sep 19, 2011 | 9.735 | 9.767 | 9.586 | 9.712 | 232,540 | -0.14(-1.44%) |
Sep 16, 2011 | 9.988 | 10.01 | 9.838 | 9.854 | 186,181 | -0.08(-0.79%) |
Sep 15, 2011 | 10.05 | 10.08 | 9.877 | 9.932 | 238,930 | -0.02(-0.24%) |
Sep 14, 2011 | 9.704 | 10.05 | 9.570 | 9.956 | 288,542 | +0.33(+3.44%) |
Sep 13, 2011 | 9.578 | 9.688 | 9.507 | 9.625 | 595,151 | +0.12(+1.24%) |
Sep 12, 2011 | 9.279 | 9.515 | 9.255 | 9.507 | 411,292 | +0.13(+1.34%) |
Sep 09, 2011 | 9.483 | 9.625 | 9.334 | 9.381 | 447,520 | -0.28(-2.85%) |
Sep 08, 2011 | 9.806 | 9.909 | 9.570 | 9.657 | 363,288 | -0.20(-2.00%) |
Sep 07, 2011 | 9.602 | 9.861 | 9.570 | 9.854 | 333,503 | +0.39(+4.08%) |
Sep 06, 2011 | 9.365 | 9.515 | 9.334 | 9.468 | 480,188 | -0.25(-2.59%) |
Sep 02, 2011 | 9.885 | 9.917 | 9.625 | 9.720 | 283,035 | -0.33(-3.29%) |