Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 11.41 | 11.69 | 11.12 | 11.66 | 532,849 | +0.95(+8.83%) |
Nov 29, 2011 | 10.72 | 10.77 | 10.54 | 10.71 | 141,908 | -0.02(-0.14%) |
Nov 28, 2011 | 10.46 | 10.83 | 10.36 | 10.73 | 200,268 | +0.73(+7.31%) |
Nov 25, 2011 | 9.995 | 10.24 | 9.956 | 9.995 | 131,525 | -0.07(-0.69%) |
Nov 23, 2011 | 10.43 | 10.43 | 9.941 | 10.06 | 233,950 | -0.49(-4.66%) |
Nov 22, 2011 | 10.90 | 10.96 | 10.54 | 10.56 | 218,948 | -0.38(-3.51%) |
Nov 21, 2011 | 11.36 | 11.36 | 10.79 | 10.94 | 293,041 | -0.71(-6.13%) |
Nov 18, 2011 | 11.60 | 11.75 | 11.47 | 11.66 | 128,979 | +0.07(+0.60%) |
Nov 17, 2011 | 11.70 | 11.91 | 11.51 | 11.59 | 191,632 | -0.15(-1.25%) |
Nov 16, 2011 | 12.07 | 12.30 | 11.72 | 11.73 | 225,873 | -0.52(-4.21%) |
Nov 15, 2011 | 11.86 | 12.38 | 11.78 | 12.25 | 185,593 | +0.28(+2.31%) |
Nov 14, 2011 | 12.16 | 12.29 | 11.88 | 11.97 | 214,330 | -0.31(-2.51%) |
Nov 11, 2011 | 11.95 | 12.30 | 11.91 | 12.28 | 190,429 | +0.54(+4.58%) |
Nov 10, 2011 | 11.80 | 11.86 | 11.46 | 11.74 | 126,844 | +0.20(+1.73%) |
Nov 09, 2011 | 11.69 | 11.98 | 11.52 | 11.54 | 242,256 | -0.59(-4.88%) |
Nov 08, 2011 | 12.34 | 12.39 | 11.75 | 12.13 | 238,301 | -0.05(-0.38%) |
Nov 07, 2011 | 12.06 | 12.26 | 11.76 | 12.18 | 152,444 | +0.11(+0.89%) |
Nov 04, 2011 | 12.05 | 12.15 | 11.79 | 12.07 | 122,822 | -0.13(-1.07%) |
Nov 03, 2011 | 11.92 | 12.23 | 11.49 | 12.20 | 200,184 | +0.52(+4.41%) |
Nov 02, 2011 | 11.43 | 11.71 | 11.36 | 11.69 | 223,039 | +0.51(+4.54%) |
Nov 01, 2011 | 11.11 | 11.60 | 11.09 | 11.18 | 338,052 | -0.55(-4.66%) |
Oct 31, 2011 | 11.82 | 12.12 | 11.64 | 11.72 | 257,325 | -0.37(-3.05%) |
Oct 28, 2011 | 12.39 | 12.49 | 11.97 | 12.09 | 230,223 | -0.32(-2.60%) |
Oct 27, 2011 | 12.46 | 12.61 | 12.17 | 12.42 | 538,992 | +0.45(+3.72%) |
Oct 26, 2011 | 11.96 | 12.06 | 11.42 | 11.97 | 270,694 | +0.24(+2.03%) |
Oct 25, 2011 | 12.38 | 12.40 | 11.69 | 11.73 | 395,191 | -0.81(-6.49%) |
Oct 24, 2011 | 11.96 | 12.64 | 11.96 | 12.55 | 279,085 | +0.66(+5.56%) |
Oct 21, 2011 | 11.77 | 11.91 | 11.49 | 11.89 | 254,214 | +0.38(+3.34%) |
Oct 20, 2011 | 11.09 | 11.76 | 10.86 | 11.50 | 464,765 | +0.14(+1.22%) |
Oct 19, 2011 | 12.22 | 12.22 | 10.04 | 11.36 | 1,954,347 | -0.81(-6.69%) |
Oct 18, 2011 | 11.53 | 12.29 | 11.30 | 12.18 | 272,420 | +0.70(+6.09%) |
Oct 17, 2011 | 12.00 | 12.06 | 11.45 | 11.48 | 186,608 | -0.71(-5.80%) |
Oct 14, 2011 | 12.16 | 12.26 | 11.86 | 12.19 | 183,825 | +0.20(+1.67%) |
Oct 13, 2011 | 12.02 | 12.09 | 11.70 | 11.99 | 137,002 | -0.08(-0.70%) |
Oct 12, 2011 | 11.99 | 12.19 | 11.90 | 12.07 | 275,031 | +0.19(+1.62%) |
Oct 11, 2011 | 11.68 | 11.96 | 11.66 | 11.88 | 217,890 | +0.04(+0.33%) |
Oct 10, 2011 | 11.41 | 11.85 | 11.24 | 11.84 | 260,821 | +0.71(+6.35%) |
Oct 07, 2011 | 11.75 | 11.75 | 11.00 | 11.13 | 225,212 | -0.61(-5.17%) |
Oct 06, 2011 | 11.46 | 11.76 | 11.32 | 11.74 | 276,824 | +0.25(+2.21%) |
Oct 05, 2011 | 11.20 | 11.62 | 11.10 | 11.49 | 246,990 | +0.28(+2.54%) |
Oct 04, 2011 | 9.772 | 11.26 | 9.772 | 11.20 | 372,120 | +1.27(+12.77%) |
Oct 03, 2011 | 10.66 | 10.90 | 9.926 | 9.933 | 397,119 | -0.60(-5.69%) |
Sep 30, 2011 | 10.48 | 10.93 | 10.48 | 10.53 | 300,709 | -0.18(-1.65%) |
Sep 29, 2011 | 10.70 | 10.77 | 10.26 | 10.71 | 187,150 | +0.31(+2.96%) |
Sep 28, 2011 | 11.26 | 11.32 | 10.39 | 10.40 | 289,327 | -0.85(-7.58%) |
Sep 27, 2011 | 11.22 | 11.55 | 11.10 | 11.26 | 371,616 | +0.33(+3.03%) |
Sep 26, 2011 | 10.67 | 10.94 | 10.30 | 10.93 | 287,132 | +0.40(+3.80%) |
Sep 23, 2011 | 9.964 | 10.64 | 9.964 | 10.53 | 325,116 | +0.57(+5.71%) |
Sep 22, 2011 | 9.764 | 10.06 | 9.680 | 9.956 | 540,239 | -0.18(-1.82%) |
Sep 21, 2011 | 10.49 | 10.63 | 10.13 | 10.14 | 404,876 | -0.37(-3.51%) |
Sep 20, 2011 | 10.97 | 11.14 | 10.50 | 10.51 | 200,860 | -0.43(-3.94%) |
Sep 19, 2011 | 10.98 | 11.04 | 10.74 | 10.94 | 244,266 | -0.32(-2.80%) |
Sep 16, 2011 | 11.29 | 11.33 | 11.10 | 11.26 | 421,692 | +0.05(+0.41%) |
Sep 15, 2011 | 10.86 | 11.30 | 10.70 | 11.21 | 526,952 | +0.47(+4.37%) |
Sep 14, 2011 | 10.43 | 10.93 | 9.987 | 10.74 | 510,943 | +0.37(+3.56%) |
Sep 13, 2011 | 10.07 | 10.46 | 9.987 | 10.37 | 243,415 | +0.36(+3.61%) |
Sep 12, 2011 | 9.972 | 10.36 | 9.644 | 10.01 | 426,855 | -0.17(-1.65%) |
Sep 09, 2011 | 10.69 | 10.80 | 10.04 | 10.18 | 427,645 | -0.64(-5.92%) |
Sep 08, 2011 | 11.41 | 11.44 | 10.74 | 10.82 | 362,947 | -0.72(-6.22%) |
Sep 07, 2011 | 11.26 | 11.58 | 11.21 | 11.54 | 233,970 | +0.49(+4.42%) |
Sep 06, 2011 | 10.42 | 11.09 | 10.35 | 11.05 | 533,655 | +0.18(+1.69%) |
Sep 02, 2011 | 11.21 | 11.31 | 10.83 | 10.86 | 260,065 | -0.71(-6.13%) |