Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 10.53 | 11.19 | 10.42 | 11.18 | 267,714 | +1.18(+11.82%) |
Nov 29, 2011 | 10.28 | 10.30 | 9.921 | 9.998 | 30,206 | -0.26(-2.52%) |
Nov 28, 2011 | 10.04 | 10.31 | 9.882 | 10.26 | 96,216 | +0.56(+5.80%) |
Nov 25, 2011 | 9.759 | 10.12 | 9.688 | 9.695 | 29,307 | -0.14(-1.44%) |
Nov 23, 2011 | 10.19 | 10.21 | 9.811 | 9.837 | 116,385 | -0.46(-4.45%) |
Nov 22, 2011 | 10.62 | 10.71 | 10.29 | 10.30 | 44,257 | -0.36(-3.39%) |
Nov 21, 2011 | 10.60 | 10.81 | 10.52 | 10.66 | 75,238 | -0.23(-2.08%) |
Nov 18, 2011 | 10.56 | 10.92 | 10.56 | 10.88 | 55,114 | +0.34(+3.25%) |
Nov 17, 2011 | 10.37 | 10.64 | 10.20 | 10.54 | 127,343 | +0.19(+1.81%) |
Nov 16, 2011 | 10.55 | 10.96 | 10.31 | 10.35 | 157,266 | -0.31(-2.91%) |
Nov 15, 2011 | 10.75 | 10.75 | 10.53 | 10.66 | 115,368 | -0.05(-0.42%) |
Nov 14, 2011 | 11.03 | 11.03 | 10.57 | 10.71 | 81,921 | -0.43(-3.88%) |
Nov 11, 2011 | 11.01 | 11.20 | 10.90 | 11.14 | 65,866 | +0.31(+2.86%) |
Nov 10, 2011 | 10.78 | 10.90 | 10.61 | 10.83 | 78,191 | +0.28(+2.69%) |
Nov 09, 2011 | 10.90 | 10.99 | 10.53 | 10.55 | 127,931 | -0.73(-6.47%) |
Nov 08, 2011 | 11.08 | 11.36 | 10.74 | 11.28 | 70,767 | +0.32(+2.95%) |
Nov 07, 2011 | 10.80 | 10.97 | 10.57 | 10.95 | 52,802 | +0.12(+1.13%) |
Nov 04, 2011 | 10.91 | 10.91 | 10.58 | 10.83 | 93,957 | -0.37(-3.32%) |
Nov 03, 2011 | 11.04 | 11.28 | 10.82 | 11.20 | 134,179 | +0.33(+3.07%) |
Nov 02, 2011 | 10.61 | 11.00 | 10.41 | 10.87 | 152,229 | +0.51(+4.89%) |
Nov 01, 2011 | 10.39 | 11.00 | 10.32 | 10.36 | 276,354 | -0.56(-5.11%) |
Oct 31, 2011 | 11.02 | 11.26 | 10.89 | 10.92 | 73,980 | -0.33(-2.91%) |
Oct 28, 2011 | 11.45 | 11.59 | 11.21 | 11.25 | 137,304 | -0.26(-2.23%) |
Oct 27, 2011 | 11.49 | 11.57 | 11.26 | 11.51 | 220,849 | +0.52(+4.73%) |
Oct 26, 2011 | 11.02 | 11.19 | 10.84 | 10.99 | 212,563 | +0.19(+1.79%) |
Oct 25, 2011 | 11.28 | 11.30 | 10.70 | 10.79 | 117,863 | -0.59(-5.19%) |
Oct 24, 2011 | 11.04 | 11.54 | 10.59 | 11.38 | 119,241 | +0.37(+3.32%) |
Oct 21, 2011 | 10.82 | 11.16 | 10.59 | 11.02 | 202,738 | +0.44(+4.19%) |
Oct 20, 2011 | 10.13 | 10.61 | 9.888 | 10.57 | 148,538 | +0.72(+7.30%) |
Oct 19, 2011 | 10.37 | 10.39 | 9.830 | 9.855 | 90,511 | -0.54(-5.19%) |
Oct 18, 2011 | 9.785 | 10.46 | 9.733 | 10.39 | 104,850 | +0.70(+7.22%) |
Oct 17, 2011 | 10.17 | 10.17 | 9.329 | 9.695 | 89,775 | -0.62(-5.98%) |
Oct 14, 2011 | 10.35 | 10.35 | 9.932 | 10.31 | 78,956 | +0.08(+0.75%) |
Oct 13, 2011 | 10.49 | 10.49 | 9.971 | 10.23 | 60,053 | -0.35(-3.34%) |
Oct 12, 2011 | 10.42 | 10.59 | 10.30 | 10.59 | 99,132 | +0.25(+2.42%) |
Oct 11, 2011 | 10.18 | 10.38 | 10.05 | 10.34 | 132,338 | +0.06(+0.62%) |
Oct 10, 2011 | 9.888 | 10.29 | 9.721 | 10.27 | 86,876 | +0.62(+6.45%) |
Oct 07, 2011 | 10.25 | 10.29 | 9.592 | 9.650 | 86,932 | -0.60(-5.89%) |
Oct 06, 2011 | 10.27 | 10.33 | 9.823 | 10.25 | 85,625 | +0.17(+1.65%) |
Oct 05, 2011 | 9.939 | 10.18 | 9.611 | 10.09 | 87,278 | +0.12(+1.16%) |
Oct 04, 2011 | 8.963 | 10.27 | 8.963 | 9.971 | 238,634 | +0.98(+10.93%) |
Oct 03, 2011 | 9.290 | 9.644 | 8.989 | 8.989 | 128,547 | -0.40(-4.31%) |
Sep 30, 2011 | 9.541 | 9.836 | 9.323 | 9.393 | 108,431 | -0.36(-3.69%) |
Sep 29, 2011 | 9.265 | 9.785 | 9.188 | 9.753 | 102,577 | +0.76(+8.50%) |
Sep 28, 2011 | 9.470 | 9.515 | 8.989 | 8.989 | 119,578 | -0.53(-5.53%) |
Sep 27, 2011 | 9.496 | 9.932 | 9.329 | 9.515 | 104,788 | +0.28(+3.06%) |
Sep 26, 2011 | 9.034 | 9.419 | 8.976 | 9.233 | 102,196 | +0.26(+2.93%) |
Sep 23, 2011 | 9.021 | 9.245 | 8.796 | 8.969 | 145,889 | -0.05(-0.57%) |
Sep 22, 2011 | 8.758 | 9.252 | 8.758 | 9.021 | 270,208 | +0.01(+0.14%) |
Sep 21, 2011 | 9.656 | 9.679 | 8.989 | 9.008 | 111,637 | -0.63(-6.53%) |
Sep 20, 2011 | 10.21 | 10.21 | 9.631 | 9.637 | 71,346 | -0.53(-5.18%) |
Sep 19, 2011 | 10.16 | 10.36 | 9.971 | 10.16 | 68,485 | -0.23(-2.22%) |
Sep 16, 2011 | 10.45 | 10.68 | 10.14 | 10.39 | 138,681 | +0.04(+0.37%) |
Sep 15, 2011 | 10.14 | 10.39 | 9.920 | 10.36 | 124,900 | +0.30(+2.94%) |
Sep 14, 2011 | 10.04 | 10.23 | 9.708 | 10.06 | 117,967 | +0.15(+1.56%) |
Sep 13, 2011 | 9.766 | 10.05 | 9.631 | 9.907 | 107,751 | +0.21(+2.12%) |
Sep 12, 2011 | 9.290 | 9.740 | 9.290 | 9.701 | 103,042 | +0.22(+2.37%) |
Sep 09, 2011 | 9.746 | 10.02 | 9.393 | 9.477 | 280,671 | -0.42(-4.28%) |
Sep 08, 2011 | 9.907 | 10.06 | 9.843 | 9.900 | 113,246 | -0.15(-1.47%) |
Sep 07, 2011 | 9.785 | 10.07 | 9.701 | 10.05 | 204,157 | +0.48(+4.96%) |
Sep 06, 2011 | 9.271 | 9.644 | 9.271 | 9.573 | 171,983 | -0.04(-0.40%) |
Sep 02, 2011 | 9.830 | 10.13 | 9.554 | 9.611 | 201,349 | -0.53(-5.25%) |