Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 11.74 | 12.01 | 11.71 | 11.98 | 1,081,565 | +0.69(+6.12%) |
Nov 29, 2011 | 11.31 | 11.49 | 11.23 | 11.29 | 863,883 | +0.04(+0.35%) |
Nov 28, 2011 | 11.06 | 11.30 | 11.05 | 11.25 | 1,086,247 | +0.57(+5.38%) |
Nov 25, 2011 | 10.65 | 10.83 | 10.60 | 10.68 | 395,698 | -0.03(-0.23%) |
Nov 23, 2011 | 11.23 | 11.26 | 10.64 | 10.70 | 1,750,945 | -0.66(-5.84%) |
Nov 22, 2011 | 11.31 | 11.45 | 11.23 | 11.37 | 663,277 | +0.06(+0.49%) |
Nov 21, 2011 | 11.29 | 11.33 | 11.11 | 11.31 | 1,412,253 | -0.21(-1.79%) |
Nov 18, 2011 | 11.63 | 11.67 | 11.46 | 11.52 | 742,750 | -0.04(-0.39%) |
Nov 17, 2011 | 11.94 | 11.95 | 11.47 | 11.56 | 1,016,206 | -0.37(-3.13%) |
Nov 16, 2011 | 11.96 | 12.22 | 11.90 | 11.93 | 1,973,481 | -0.19(-1.59%) |
Nov 15, 2011 | 12.07 | 12.21 | 11.92 | 12.13 | 1,285,842 | -0.01(-0.05%) |
Nov 14, 2011 | 12.33 | 12.33 | 12.05 | 12.13 | 756,542 | -0.20(-1.63%) |
Nov 11, 2011 | 12.12 | 12.38 | 12.05 | 12.33 | 774,166 | +0.39(+3.29%) |
Nov 10, 2011 | 12.17 | 12.19 | 11.84 | 11.94 | 798,654 | +0.02(+0.14%) |
Nov 09, 2011 | 12.37 | 12.37 | 11.78 | 11.92 | 1,283,226 | -0.64(-5.06%) |
Nov 08, 2011 | 12.39 | 12.60 | 12.19 | 12.56 | 807,610 | +0.27(+2.18%) |
Nov 07, 2011 | 12.34 | 12.40 | 11.97 | 12.29 | 423,777 | -0.09(-0.72%) |
Nov 04, 2011 | 12.20 | 12.43 | 12.04 | 12.38 | 720,221 | +0.02(+0.14%) |
Nov 03, 2011 | 12.03 | 12.40 | 11.93 | 12.36 | 1,255,803 | +0.53(+4.45%) |
Nov 02, 2011 | 11.83 | 11.99 | 11.62 | 11.84 | 1,314,753 | +0.26(+2.21%) |
Nov 01, 2011 | 11.42 | 11.79 | 11.42 | 11.58 | 1,858,591 | -0.39(-3.24%) |
Oct 31, 2011 | 12.02 | 12.25 | 11.81 | 11.97 | 1,404,919 | -0.28(-2.25%) |
Oct 28, 2011 | 12.18 | 12.33 | 12.08 | 12.24 | 1,164,529 | +0.05(+0.39%) |
Oct 27, 2011 | 11.79 | 12.45 | 11.79 | 12.20 | 2,048,584 | +0.88(+7.76%) |
Oct 26, 2011 | 11.31 | 11.39 | 10.93 | 11.32 | 652,136 | +0.23(+2.03%) |
Oct 25, 2011 | 11.15 | 11.28 | 11.02 | 11.09 | 1,304,244 | -0.19(-1.66%) |
Oct 24, 2011 | 11.01 | 11.32 | 11.01 | 11.28 | 1,070,661 | +0.28(+2.56%) |
Oct 21, 2011 | 10.87 | 11.01 | 10.79 | 11.00 | 675,383 | +0.31(+2.87%) |
Oct 20, 2011 | 10.81 | 10.81 | 10.49 | 10.69 | 965,178 | -0.12(-1.11%) |
Oct 19, 2011 | 10.92 | 11.02 | 10.76 | 10.81 | 1,083,409 | -0.17(-1.55%) |
Oct 18, 2011 | 10.67 | 11.06 | 10.51 | 10.98 | 1,211,872 | +0.35(+3.25%) |
Oct 17, 2011 | 10.73 | 10.81 | 10.56 | 10.64 | 1,748,451 | -0.17(-1.57%) |
Oct 14, 2011 | 10.79 | 10.86 | 10.64 | 10.81 | 606,157 | +0.21(+1.95%) |
Oct 13, 2011 | 10.55 | 10.72 | 10.45 | 10.60 | 918,528 | -0.11(-1.02%) |
Oct 12, 2011 | 10.57 | 10.82 | 10.57 | 10.71 | 1,521,658 | +0.26(+2.47%) |
Oct 11, 2011 | 10.42 | 10.60 | 10.39 | 10.45 | 1,506,466 | -0.07(-0.69%) |
Oct 10, 2011 | 10.28 | 10.55 | 10.24 | 10.52 | 1,273,778 | +0.49(+4.83%) |
Oct 07, 2011 | 9.998 | 10.23 | 9.860 | 10.04 | 1,544,642 | +0.09(+0.86%) |
Oct 06, 2011 | 9.694 | 9.998 | 9.630 | 9.951 | 1,472,000 | +0.22(+2.25%) |
Oct 05, 2011 | 9.829 | 9.950 | 9.619 | 9.732 | 1,872,386 | -0.07(-0.71%) |
Oct 04, 2011 | 8.895 | 9.807 | 8.873 | 9.802 | 2,974,466 | +0.80(+8.90%) |
Oct 03, 2011 | 9.389 | 9.563 | 8.919 | 9.001 | 2,378,939 | -0.46(-4.89%) |
Sep 30, 2011 | 9.558 | 9.682 | 9.366 | 9.463 | 1,947,261 | -0.30(-3.09%) |
Sep 29, 2011 | 9.832 | 10.00 | 9.450 | 9.766 | 965,645 | +0.16(+1.70%) |
Sep 28, 2011 | 9.996 | 10.10 | 9.577 | 9.602 | 1,063,724 | -0.38(-3.78%) |
Sep 27, 2011 | 10.08 | 10.28 | 9.912 | 9.979 | 599,408 | +0.18(+1.84%) |
Sep 26, 2011 | 9.552 | 9.807 | 9.294 | 9.799 | 818,687 | +0.34(+3.57%) |
Sep 23, 2011 | 9.161 | 9.569 | 9.117 | 9.461 | 1,346,092 | +0.26(+2.83%) |
Sep 22, 2011 | 9.425 | 9.430 | 9.103 | 9.200 | 1,390,537 | -0.35(-3.71%) |
Sep 21, 2011 | 10.02 | 10.10 | 9.549 | 9.555 | 1,116,914 | -0.47(-4.67%) |
Sep 20, 2011 | 10.49 | 10.51 | 10.01 | 10.02 | 1,667,977 | -0.43(-4.14%) |
Sep 19, 2011 | 10.25 | 10.54 | 10.11 | 10.46 | 1,252,732 | -0.02(-0.24%) |
Sep 16, 2011 | 10.59 | 10.68 | 10.40 | 10.48 | 945,316 | -0.05(-0.50%) |
Sep 15, 2011 | 10.52 | 10.59 | 10.32 | 10.53 | 1,060,513 | +0.13(+1.28%) |
Sep 14, 2011 | 10.23 | 10.57 | 9.982 | 10.40 | 1,535,821 | +0.26(+2.57%) |
Sep 13, 2011 | 9.899 | 10.25 | 9.824 | 10.14 | 4,450,514 | +0.31(+3.13%) |
Sep 12, 2011 | 9.735 | 9.871 | 9.591 | 9.832 | 1,521,983 | -0.04(-0.42%) |
Sep 09, 2011 | 10.21 | 10.33 | 9.785 | 9.874 | 2,656,863 | -0.46(-4.48%) |
Sep 08, 2011 | 10.48 | 10.63 | 10.32 | 10.34 | 1,086,242 | -0.26(-2.43%) |
Sep 07, 2011 | 10.34 | 10.61 | 10.29 | 10.59 | 770,053 | +0.45(+4.45%) |
Sep 06, 2011 | 9.885 | 10.16 | 9.813 | 10.14 | 1,281,116 | -0.14(-1.35%) |
Sep 02, 2011 | 10.38 | 10.54 | 10.21 | 10.28 | 1,411,147 | -0.41(-3.81%) |