Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 8.596 | 8.624 | 8.092 | 8.279 | 296,955 | +0.01(+0.11%) |
Nov 29, 2011 | 8.316 | 8.428 | 8.102 | 8.270 | 92,066 | -0.06(-0.67%) |
Nov 28, 2011 | 8.372 | 8.578 | 8.204 | 8.326 | 117,057 | +0.19(+2.29%) |
Nov 25, 2011 | 8.652 | 8.690 | 8.130 | 8.139 | 38,895 | -0.51(-5.93%) |
Nov 23, 2011 | 9.119 | 9.175 | 8.643 | 8.652 | 104,128 | -0.55(-5.98%) |
Nov 22, 2011 | 9.100 | 10.02 | 9.100 | 9.203 | 137,156 | -0.50(-5.19%) |
Nov 21, 2011 | 9.586 | 9.847 | 9.418 | 9.707 | 99,717 | +0.00(+0.00%) |
Nov 18, 2011 | 9.707 | 9.744 | 9.548 | 9.707 | 87,108 | -0.01(-0.10%) |
Nov 17, 2011 | 9.819 | 9.978 | 9.614 | 9.716 | 59,806 | -0.12(-1.23%) |
Nov 16, 2011 | 10.08 | 10.29 | 9.819 | 9.838 | 63,382 | -0.35(-3.48%) |
Nov 15, 2011 | 9.996 | 10.30 | 9.810 | 10.19 | 64,224 | +0.12(+1.20%) |
Nov 14, 2011 | 10.17 | 10.27 | 9.968 | 10.07 | 55,208 | -0.18(-1.73%) |
Nov 11, 2011 | 10.31 | 10.36 | 10.12 | 10.25 | 90,065 | +0.00(+0.00%) |
Nov 10, 2011 | 10.38 | 10.38 | 10.06 | 10.25 | 66,147 | +0.02(+0.18%) |
Nov 09, 2011 | 10.63 | 10.81 | 10.18 | 10.23 | 77,322 | -0.65(-6.00%) |
Nov 08, 2011 | 10.87 | 10.99 | 10.60 | 10.88 | 79,758 | +0.07(+0.60%) |
Nov 07, 2011 | 11.07 | 11.07 | 10.55 | 10.82 | 101,925 | -0.28(-2.52%) |
Nov 04, 2011 | 10.85 | 11.31 | 10.65 | 11.10 | 102,019 | +0.13(+1.19%) |
Nov 03, 2011 | 10.69 | 10.98 | 10.45 | 10.97 | 62,939 | -0.05(-0.42%) |
Nov 02, 2011 | 10.99 | 11.44 | 10.70 | 11.01 | 98,207 | +0.21(+1.99%) |
Nov 01, 2011 | 11.18 | 11.31 | 10.20 | 10.80 | 71,224 | -0.77(-6.62%) |
Oct 31, 2011 | 11.25 | 11.78 | 11.25 | 11.56 | 57,007 | +0.13(+1.14%) |
Oct 28, 2011 | 11.63 | 11.83 | 11.27 | 11.43 | 189,479 | -0.24(-2.08%) |
Oct 27, 2011 | 11.45 | 11.85 | 11.16 | 11.68 | 217,304 | +0.55(+4.95%) |
Oct 26, 2011 | 11.41 | 11.43 | 10.77 | 11.13 | 71,956 | -0.14(-1.24%) |
Oct 25, 2011 | 12.36 | 12.36 | 11.16 | 11.27 | 68,489 | -1.13(-9.11%) |
Oct 24, 2011 | 11.85 | 12.48 | 11.84 | 12.39 | 57,881 | +0.61(+5.15%) |
Oct 21, 2011 | 12.09 | 12.15 | 11.57 | 11.79 | 77,091 | -0.06(-0.47%) |
Oct 20, 2011 | 11.85 | 11.90 | 11.35 | 11.84 | 35,232 | +0.03(+0.24%) |
Oct 19, 2011 | 11.83 | 11.90 | 11.59 | 11.82 | 49,388 | -0.05(-0.39%) |
Oct 18, 2011 | 11.43 | 12.08 | 11.15 | 11.86 | 97,532 | +0.49(+4.27%) |
Oct 17, 2011 | 11.78 | 11.98 | 11.33 | 11.38 | 58,455 | -0.52(-4.39%) |
Oct 14, 2011 | 11.77 | 11.95 | 11.45 | 11.90 | 54,271 | +0.27(+2.33%) |
Oct 13, 2011 | 11.88 | 11.88 | 11.42 | 11.63 | 41,461 | -0.26(-2.20%) |
Oct 12, 2011 | 11.77 | 12.08 | 11.55 | 11.89 | 64,249 | +0.36(+3.16%) |
Oct 11, 2011 | 11.12 | 11.54 | 10.99 | 11.53 | 63,198 | +0.28(+2.49%) |
Oct 10, 2011 | 11.07 | 11.32 | 10.81 | 11.25 | 86,748 | +0.35(+3.26%) |
Oct 07, 2011 | 11.56 | 11.62 | 10.82 | 10.89 | 80,697 | -0.66(-5.74%) |
Oct 06, 2011 | 11.30 | 11.71 | 11.22 | 11.55 | 72,962 | +0.28(+2.48%) |
Oct 05, 2011 | 11.09 | 11.66 | 10.93 | 11.27 | 64,143 | +0.15(+1.34%) |
Oct 04, 2011 | 10.18 | 11.22 | 10.13 | 11.13 | 151,357 | +0.91(+8.96%) |
Oct 03, 2011 | 10.87 | 11.05 | 10.21 | 10.21 | 140,568 | -0.77(-6.97%) |
Sep 30, 2011 | 11.11 | 11.49 | 10.94 | 10.98 | 66,868 | -0.25(-2.25%) |
Sep 29, 2011 | 11.44 | 11.50 | 10.85 | 11.23 | 67,241 | +0.03(+0.25%) |
Sep 28, 2011 | 11.72 | 11.98 | 11.17 | 11.20 | 96,231 | -0.53(-4.53%) |
Sep 27, 2011 | 11.73 | 12.24 | 11.53 | 11.73 | 243,593 | +0.20(+1.70%) |
Sep 26, 2011 | 11.10 | 11.56 | 10.80 | 11.54 | 110,781 | +0.55(+5.01%) |
Sep 23, 2011 | 10.87 | 11.40 | 10.76 | 10.99 | 132,813 | +0.13(+1.20%) |
Sep 22, 2011 | 10.38 | 11.00 | 10.38 | 10.85 | 117,705 | +0.22(+2.11%) |
Sep 21, 2011 | 10.92 | 11.17 | 10.60 | 10.63 | 89,984 | -0.31(-2.82%) |
Sep 20, 2011 | 10.67 | 11.10 | 10.53 | 10.94 | 136,098 | +0.33(+3.08%) |
Sep 19, 2011 | 10.95 | 11.15 | 10.51 | 10.61 | 74,582 | -0.52(-4.69%) |
Sep 16, 2011 | 10.80 | 11.39 | 10.73 | 11.13 | 158,620 | +0.40(+3.74%) |
Sep 15, 2011 | 10.56 | 10.78 | 10.50 | 10.73 | 124,983 | +0.26(+2.50%) |
Sep 14, 2011 | 10.08 | 10.62 | 10.06 | 10.47 | 61,537 | +0.43(+4.27%) |
Sep 13, 2011 | 9.614 | 10.19 | 9.604 | 10.04 | 127,138 | +0.42(+4.36%) |
Sep 12, 2011 | 9.175 | 9.651 | 9.007 | 9.623 | 130,396 | +0.32(+3.41%) |
Sep 09, 2011 | 9.614 | 9.763 | 9.250 | 9.306 | 131,472 | -0.36(-3.76%) |
Sep 08, 2011 | 10.20 | 10.41 | 9.660 | 9.670 | 138,027 | -0.57(-5.56%) |
Sep 07, 2011 | 9.847 | 10.43 | 9.726 | 10.24 | 152,709 | +0.54(+5.58%) |
Sep 06, 2011 | 10.24 | 10.30 | 9.623 | 9.698 | 183,413 | -0.80(-7.64%) |
Sep 02, 2011 | 10.44 | 10.61 | 10.30 | 10.50 | 231,551 | -0.01(-0.09%) |