Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 11.24 | 12.10 | 10.74 | 11.09 | 4,686 | +0.00(+0.00%) |
Nov 29, 2011 | 11.09 | 11.24 | 10.63 | 11.09 | 2,259 | +0.00(+0.00%) |
Nov 28, 2011 | 11.24 | 11.24 | 10.89 | 11.09 | 1,555 | -0.15(-1.35%) |
Nov 25, 2011 | 11.19 | 11.24 | 11.09 | 11.24 | 687 | +0.00(+0.00%) |
Nov 23, 2011 | 11.24 | 11.24 | 10.84 | 11.24 | 3,315 | +0.15(+1.36%) |
Nov 22, 2011 | 10.84 | 11.09 | 10.08 | 11.09 | 31,824 | +0.40(+3.77%) |
Nov 21, 2011 | 10.84 | 11.14 | 10.03 | 10.68 | 2,805 | -0.35(-3.20%) |
Nov 18, 2011 | 11.24 | 11.24 | 10.33 | 11.04 | 2,476 | -0.25(-2.23%) |
Nov 17, 2011 | 10.99 | 11.59 | 10.58 | 11.29 | 3,561 | +0.00(+0.00%) |
Nov 16, 2011 | 11.49 | 11.59 | 11.19 | 11.29 | 218 | +0.20(+1.82%) |
Nov 15, 2011 | 11.49 | 11.59 | 10.84 | 11.09 | 2,162 | -0.10(-0.90%) |
Nov 14, 2011 | 11.09 | 11.49 | 10.99 | 11.19 | 2,499 | +0.10(+0.91%) |
Nov 11, 2011 | 11.34 | 11.74 | 10.84 | 11.09 | 5,693 | -0.05(-0.45%) |
Nov 10, 2011 | 11.04 | 11.14 | 10.94 | 11.14 | 1,236 | +0.15(+1.38%) |
Nov 09, 2011 | 10.84 | 11.29 | 10.68 | 10.99 | 4,450 | +0.15(+1.40%) |
Nov 08, 2011 | 10.58 | 11.19 | 10.53 | 10.84 | 4,095 | +0.07(+0.61%) |
Nov 07, 2011 | 10.99 | 11.09 | 10.48 | 10.77 | 3,822 | +0.04(+0.33%) |
Nov 04, 2011 | 9.727 | 10.89 | 9.727 | 10.74 | 7,713 | +0.86(+8.67%) |
Nov 03, 2011 | 8.971 | 10.03 | 8.971 | 9.878 | 3,373 | +0.55(+5.95%) |
Nov 02, 2011 | 10.08 | 10.08 | 9.324 | 9.324 | 2,733 | -0.40(-4.15%) |
Nov 01, 2011 | 10.43 | 10.43 | 9.727 | 9.727 | 6,342 | -0.76(-7.21%) |
Oct 31, 2011 | 11.29 | 11.44 | 10.33 | 10.48 | 4,817 | -1.11(-9.57%) |
Oct 28, 2011 | 12.00 | 12.00 | 11.49 | 11.59 | 595 | -0.45(-3.77%) |
Oct 27, 2011 | 12.30 | 12.30 | 11.84 | 12.05 | 1,512 | -0.15(-1.24%) |
Oct 26, 2011 | 10.74 | 12.25 | 10.74 | 12.20 | 4,057 | +0.45(+3.86%) |
Oct 25, 2011 | 11.64 | 11.94 | 11.46 | 11.74 | 714 | +0.05(+0.43%) |
Oct 24, 2011 | 11.59 | 11.74 | 11.29 | 11.69 | 3,293 | +0.00(+0.00%) |
Oct 21, 2011 | 11.54 | 11.69 | 11.49 | 11.69 | 852 | +0.20(+1.75%) |
Oct 20, 2011 | 11.09 | 12.05 | 11.09 | 11.49 | 1,438 | +0.30(+2.70%) |
Oct 19, 2011 | 10.63 | 11.24 | 10.33 | 11.19 | 5,525 | +0.60(+5.71%) |
Oct 18, 2011 | 10.58 | 10.99 | 10.08 | 10.58 | 7,988 | +0.00(+0.00%) |
Oct 17, 2011 | 11.49 | 11.64 | 10.43 | 10.58 | 13,101 | -1.01(-8.70%) |
Oct 14, 2011 | 11.87 | 11.99 | 11.59 | 11.59 | 4,593 | -0.05(-0.43%) |
Oct 13, 2011 | 11.59 | 11.84 | 11.59 | 11.64 | 1,190 | -0.15(-1.28%) |
Oct 12, 2011 | 11.79 | 11.89 | 11.29 | 11.79 | 1,795 | +0.05(+0.43%) |
Oct 11, 2011 | 11.89 | 12.05 | 11.09 | 11.74 | 4,816 | -0.55(-4.51%) |
Oct 10, 2011 | 12.55 | 12.55 | 11.94 | 12.30 | 2,549 | -0.20(-1.61%) |
Oct 07, 2011 | 12.15 | 12.60 | 12.05 | 12.50 | 4,605 | +0.66(+5.53%) |
Oct 06, 2011 | 12.40 | 12.60 | 11.84 | 11.84 | 5,255 | -0.20(-1.67%) |
Oct 05, 2011 | 11.49 | 12.55 | 11.49 | 12.05 | 5,367 | +0.66(+5.75%) |
Oct 04, 2011 | 11.54 | 12.15 | 11.24 | 11.39 | 31,182 | -0.50(-4.24%) |
Oct 03, 2011 | 12.10 | 12.10 | 11.19 | 11.89 | 4,566 | +0.00(+0.00%) |
Sep 30, 2011 | 11.74 | 12.10 | 11.54 | 11.89 | 3,526 | +0.15(+1.29%) |
Sep 29, 2011 | 11.84 | 12.20 | 11.39 | 11.74 | 4,578 | +0.00(+0.00%) |
Sep 28, 2011 | 11.69 | 12.15 | 11.19 | 11.74 | 7,389 | +0.00(+0.00%) |
Sep 27, 2011 | 11.74 | 12.15 | 11.29 | 11.74 | 8,912 | +0.05(+0.43%) |
Sep 26, 2011 | 12.65 | 12.65 | 11.60 | 11.69 | 8,444 | -0.66(-5.31%) |
Sep 23, 2011 | 11.49 | 12.85 | 11.49 | 12.35 | 6,869 | +0.71(+6.06%) |
Sep 22, 2011 | 11.49 | 11.89 | 11.19 | 11.64 | 7,146 | -0.25(-2.12%) |
Sep 21, 2011 | 12.35 | 12.35 | 11.14 | 11.89 | 12,176 | -0.10(-0.84%) |
Sep 20, 2011 | 12.65 | 12.80 | 11.74 | 12.00 | 6,085 | -0.81(-6.30%) |
Sep 19, 2011 | 13.31 | 13.86 | 12.45 | 12.80 | 6,431 | -0.81(-5.93%) |
Sep 16, 2011 | 13.66 | 13.66 | 12.70 | 13.61 | 15,644 | -0.08(-0.55%) |
Sep 15, 2011 | 14.36 | 14.50 | 13.46 | 13.68 | 5,778 | -0.63(-4.40%) |
Sep 14, 2011 | 15.17 | 15.17 | 14.11 | 14.31 | 52,547 | -0.91(-5.96%) |
Sep 13, 2011 | 15.22 | 15.78 | 14.41 | 15.22 | 3,777 | -0.05(-0.33%) |
Sep 12, 2011 | 15.62 | 15.67 | 14.77 | 15.27 | 6,835 | -0.55(-3.50%) |
Sep 09, 2011 | 15.93 | 16.48 | 15.47 | 15.83 | 2,708 | -0.05(-0.32%) |
Sep 08, 2011 | 15.62 | 16.38 | 15.62 | 15.88 | 2,321 | -0.10(-0.63%) |
Sep 07, 2011 | 17.09 | 17.09 | 15.88 | 15.98 | 3,144 | -1.11(-6.49%) |
Sep 06, 2011 | 16.43 | 17.09 | 16.23 | 17.09 | 1,190 | -0.05(-0.29%) |
Sep 02, 2011 | 16.63 | 17.14 | 16.63 | 17.14 | 1,884 | +0.05(+0.29%) |