Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 10.71 | 10.72 | 10.20 | 10.41 | 982,471 | +0.39(+3.93%) |
Nov 29, 2011 | 10.33 | 10.41 | 9.893 | 10.01 | 402,052 | -0.27(-2.66%) |
Nov 28, 2011 | 9.853 | 10.62 | 9.853 | 10.29 | 621,799 | +0.80(+8.43%) |
Nov 25, 2011 | 9.760 | 9.986 | 9.473 | 9.487 | 266,626 | -0.35(-3.53%) |
Nov 23, 2011 | 10.07 | 10.10 | 9.773 | 9.833 | 654,270 | -0.35(-3.41%) |
Nov 22, 2011 | 10.47 | 10.74 | 10.15 | 10.18 | 725,701 | -0.29(-2.80%) |
Nov 21, 2011 | 11.01 | 11.33 | 10.33 | 10.47 | 870,780 | -0.75(-6.66%) |
Nov 18, 2011 | 11.59 | 11.63 | 11.17 | 11.22 | 514,233 | -0.18(-1.58%) |
Nov 17, 2011 | 11.21 | 11.66 | 11.03 | 11.40 | 1,154,799 | +0.19(+1.66%) |
Nov 16, 2011 | 11.09 | 11.53 | 10.89 | 11.21 | 594,936 | +0.13(+1.14%) |
Nov 15, 2011 | 11.00 | 11.19 | 10.71 | 11.09 | 568,480 | +0.03(+0.30%) |
Nov 14, 2011 | 11.58 | 11.58 | 10.87 | 11.05 | 346,966 | -0.20(-1.78%) |
Nov 11, 2011 | 11.04 | 11.40 | 11.04 | 11.25 | 490,737 | +0.37(+3.43%) |
Nov 10, 2011 | 10.59 | 11.00 | 10.40 | 10.88 | 531,363 | +0.51(+4.95%) |
Nov 09, 2011 | 10.77 | 10.92 | 10.33 | 10.37 | 848,077 | -0.83(-7.38%) |
Nov 08, 2011 | 11.15 | 11.27 | 10.75 | 11.19 | 416,004 | +0.19(+1.70%) |
Nov 07, 2011 | 11.43 | 11.43 | 10.84 | 11.01 | 748,924 | -0.51(-4.46%) |
Nov 04, 2011 | 11.25 | 11.73 | 11.20 | 11.52 | 699,846 | +0.11(+0.93%) |
Nov 03, 2011 | 10.89 | 11.47 | 10.74 | 11.41 | 949,563 | +0.67(+6.20%) |
Nov 02, 2011 | 10.53 | 10.83 | 10.30 | 10.75 | 823,551 | +0.52(+5.08%) |
Nov 01, 2011 | 10.38 | 10.61 | 10.03 | 10.23 | 1,239,993 | -0.62(-5.72%) |
Oct 31, 2011 | 10.82 | 11.48 | 10.77 | 10.85 | 1,330,254 | +0.05(+0.43%) |
Oct 28, 2011 | 10.66 | 10.87 | 10.30 | 10.80 | 1,433,235 | +0.05(+0.50%) |
Oct 27, 2011 | 13.19 | 13.33 | 10.67 | 10.75 | 3,260,508 | -2.16(-16.74%) |
Oct 26, 2011 | 12.39 | 12.99 | 12.15 | 12.91 | 1,338,277 | +0.97(+8.16%) |
Oct 25, 2011 | 12.43 | 12.47 | 11.93 | 11.93 | 586,177 | -0.64(-5.09%) |
Oct 24, 2011 | 11.76 | 12.61 | 11.70 | 12.57 | 753,259 | +0.93(+7.96%) |
Oct 21, 2011 | 11.47 | 11.69 | 11.27 | 11.65 | 470,937 | +0.41(+3.62%) |
Oct 20, 2011 | 10.95 | 11.30 | 10.49 | 11.24 | 453,603 | +0.37(+3.37%) |
Oct 19, 2011 | 11.37 | 11.58 | 10.83 | 10.87 | 331,398 | -0.53(-4.62%) |
Oct 18, 2011 | 11.01 | 11.55 | 10.60 | 11.40 | 393,211 | +0.49(+4.46%) |
Oct 17, 2011 | 11.29 | 11.43 | 10.90 | 10.91 | 461,641 | -0.56(-4.88%) |
Oct 14, 2011 | 11.51 | 11.67 | 11.31 | 11.47 | 645,228 | +0.25(+2.26%) |
Oct 13, 2011 | 11.59 | 11.67 | 10.90 | 11.22 | 641,356 | -0.55(-4.65%) |
Oct 12, 2011 | 11.58 | 11.85 | 11.42 | 11.77 | 637,477 | +0.37(+3.28%) |
Oct 11, 2011 | 10.99 | 11.63 | 10.87 | 11.39 | 562,198 | +0.24(+2.15%) |
Oct 10, 2011 | 10.61 | 11.16 | 10.59 | 11.15 | 503,211 | +0.85(+8.28%) |
Oct 07, 2011 | 10.94 | 11.03 | 10.28 | 10.30 | 731,985 | -0.50(-4.63%) |
Oct 06, 2011 | 10.64 | 10.82 | 10.55 | 10.80 | 642,660 | +0.31(+2.92%) |
Oct 05, 2011 | 9.953 | 10.67 | 9.553 | 10.49 | 751,110 | +0.54(+5.43%) |
Oct 04, 2011 | 8.833 | 10.05 | 8.521 | 9.953 | 949,045 | +0.95(+10.59%) |
Oct 03, 2011 | 9.127 | 9.507 | 8.920 | 9.000 | 982,674 | -0.33(-3.50%) |
Sep 30, 2011 | 9.487 | 9.653 | 9.300 | 9.327 | 571,945 | -0.34(-3.52%) |
Sep 29, 2011 | 10.23 | 10.25 | 9.333 | 9.667 | 624,186 | -0.19(-1.89%) |
Sep 28, 2011 | 10.74 | 10.87 | 9.847 | 9.853 | 974,127 | -0.92(-8.54%) |
Sep 27, 2011 | 10.88 | 11.07 | 10.57 | 10.77 | 793,837 | +0.27(+2.60%) |
Sep 26, 2011 | 10.19 | 10.57 | 9.740 | 10.50 | 743,418 | +0.63(+6.35%) |
Sep 23, 2011 | 9.453 | 10.05 | 9.280 | 9.873 | 696,205 | +0.39(+4.15%) |
Sep 22, 2011 | 9.820 | 9.987 | 9.113 | 9.480 | 1,211,661 | -0.61(-6.01%) |
Sep 21, 2011 | 10.67 | 10.85 | 10.07 | 10.09 | 541,143 | -0.57(-5.32%) |
Sep 20, 2011 | 10.71 | 11.31 | 10.63 | 10.65 | 514,081 | -0.39(-3.56%) |
Sep 19, 2011 | 10.88 | 11.23 | 10.63 | 11.05 | 539,061 | -0.01(-0.06%) |
Sep 16, 2011 | 11.77 | 11.80 | 10.91 | 11.05 | 920,388 | -0.71(-6.06%) |
Sep 15, 2011 | 11.61 | 11.79 | 11.53 | 11.77 | 425,634 | +0.30(+2.62%) |
Sep 14, 2011 | 11.45 | 11.91 | 11.08 | 11.47 | 524,530 | +0.21(+1.90%) |
Sep 13, 2011 | 10.98 | 11.39 | 10.91 | 11.25 | 537,573 | +0.35(+3.18%) |
Sep 12, 2011 | 10.61 | 10.94 | 10.37 | 10.91 | 819,277 | +0.11(+0.99%) |
Sep 09, 2011 | 11.35 | 11.47 | 10.67 | 10.80 | 588,411 | -0.65(-5.65%) |
Sep 08, 2011 | 11.67 | 11.97 | 11.36 | 11.45 | 627,721 | -0.36(-3.05%) |
Sep 07, 2011 | 10.98 | 12.05 | 10.90 | 11.81 | 1,169,265 | +1.17(+10.97%) |
Sep 06, 2011 | 10.51 | 10.69 | 10.29 | 10.64 | 706,345 | -0.19(-1.78%) |
Sep 02, 2011 | 11.05 | 11.37 | 10.77 | 10.83 | 889,215 | -0.67(-5.80%) |
Sep 01, 2011 | 12.13 | 12.32 | 11.48 | 11.50 | 546,901 | -0.61(-5.06%) |
Aug 31, 2011 | 12.54 | 12.73 | 11.80 | 12.11 | 840,202 | -0.28(-2.26%) |
Aug 30, 2011 | 12.03 | 12.55 | 11.72 | 12.39 | 719,556 | +0.33(+2.71%) |
Aug 29, 2011 | 11.76 | 12.15 | 11.64 | 12.07 | 396,753 | +0.60(+5.23%) |
Aug 26, 2011 | 10.85 | 11.47 | 10.42 | 11.47 | 779,328 | +0.62(+5.72%) |
Aug 25, 2011 | 11.59 | 11.68 | 10.82 | 10.85 | 713,311 | -0.47(-4.12%) |
Aug 24, 2011 | 11.28 | 11.58 | 11.05 | 11.31 | 686,172 | +0.03(+0.30%) |
Aug 23, 2011 | 10.21 | 11.31 | 10.04 | 11.28 | 989,266 | +1.16(+11.46%) |
Aug 22, 2011 | 10.55 | 10.61 | 9.887 | 10.12 | 1,031,368 | -0.02(-0.20%) |
Aug 19, 2011 | 10.41 | 10.77 | 10.05 | 10.14 | 974,385 | -0.49(-4.58%) |
Aug 18, 2011 | 11.15 | 11.15 | 10.29 | 10.63 | 1,223,154 | -0.97(-8.39%) |
Aug 17, 2011 | 12.07 | 12.25 | 11.37 | 11.60 | 743,322 | -0.37(-3.12%) |
Aug 16, 2011 | 12.67 | 12.67 | 11.87 | 11.97 | 941,995 | -0.76(-5.97%) |
Aug 15, 2011 | 12.26 | 12.99 | 12.26 | 12.73 | 946,360 | +0.73(+6.11%) |
Aug 12, 2011 | 12.41 | 12.41 | 11.53 | 12.00 | 645,645 | +0.40(+3.45%) |
Aug 11, 2011 | 11.10 | 12.00 | 10.64 | 11.60 | 1,011,924 | +1.03(+9.71%) |
Aug 10, 2011 | 11.21 | 11.21 | 10.54 | 10.57 | 925,192 | -0.90(-7.84%) |
Aug 09, 2011 | 10.89 | 11.49 | 10.20 | 11.47 | 1,325,080 | +1.08(+10.39%) |
Aug 08, 2011 | 10.89 | 11.33 | 10.39 | 10.39 | 2,047,345 | -1.09(-9.52%) |
Aug 05, 2011 | 12.51 | 12.63 | 11.44 | 11.49 | 1,614,172 | -0.85(-6.91%) |
Aug 04, 2011 | 13.23 | 13.32 | 12.17 | 12.34 | 1,606,593 | -1.12(-8.32%) |
Aug 03, 2011 | 13.59 | 13.59 | 12.75 | 13.46 | 1,022,082 | +0.10(+0.75%) |
Aug 02, 2011 | 14.09 | 14.09 | 13.35 | 13.36 | 949,716 | -0.59(-4.21%) |
Aug 01, 2011 | 14.67 | 14.83 | 13.53 | 13.95 | 835,698 | -0.33(-2.29%) |
Jul 29, 2011 | 14.67 | 14.93 | 14.19 | 14.27 | 792,240 | -0.76(-5.06%) |
Jul 28, 2011 | 14.41 | 15.26 | 13.94 | 15.03 | 2,358,258 | +0.36(+2.45%) |
Jul 27, 2011 | 16.87 | 16.87 | 14.67 | 14.67 | 2,438,461 | -2.30(-13.55%) |
Jul 26, 2011 | 17.43 | 17.49 | 16.87 | 16.97 | 727,972 | -0.49(-2.79%) |
Jul 25, 2011 | 17.68 | 17.90 | 17.39 | 17.46 | 587,953 | -0.45(-2.53%) |
Jul 22, 2011 | 18.05 | 18.05 | 17.85 | 17.91 | 658,806 | +0.11(+0.60%) |
Jul 21, 2011 | 17.14 | 17.98 | 16.82 | 17.81 | 1,714,764 | +0.81(+4.79%) |
Jul 20, 2011 | 17.56 | 17.56 | 16.25 | 16.99 | 1,057,162 | -0.07(-0.43%) |
Jul 19, 2011 | 15.83 | 17.27 | 15.78 | 17.07 | 1,242,237 | +1.42(+9.08%) |
Jul 18, 2011 | 15.69 | 15.77 | 15.41 | 15.65 | 520,093 | -0.14(-0.89%) |
Jul 15, 2011 | 15.81 | 15.82 | 15.52 | 15.79 | 535,924 | +0.17(+1.07%) |
Jul 14, 2011 | 15.68 | 15.98 | 15.53 | 15.62 | 792,829 | -0.04(-0.26%) |
Jul 13, 2011 | 15.13 | 15.77 | 15.07 | 15.66 | 953,968 | +0.66(+4.40%) |
Jul 12, 2011 | 14.64 | 15.20 | 14.63 | 15.00 | 589,617 | +0.29(+1.99%) |
Jul 11, 2011 | 14.87 | 15.05 | 14.52 | 14.71 | 608,458 | -0.19(-1.25%) |
Jul 08, 2011 | 14.59 | 14.96 | 14.51 | 14.89 | 628,623 | +0.01(+0.09%) |
Jul 07, 2011 | 14.16 | 14.89 | 14.10 | 14.88 | 777,246 | +0.81(+5.78%) |
Jul 06, 2011 | 14.12 | 14.12 | 13.92 | 14.07 | 414,022 | -0.05(-0.38%) |
Jul 05, 2011 | 13.50 | 14.17 | 13.40 | 14.12 | 594,000 | +0.60(+4.44%) |
Jul 01, 2011 | 13.16 | 13.57 | 13.00 | 13.52 | 462,111 | +0.38(+2.89%) |
Jun 30, 2011 | 12.77 | 13.19 | 12.73 | 13.14 | 470,907 | +0.43(+3.36%) |
Jun 29, 2011 | 12.71 | 12.80 | 12.50 | 12.71 | 247,957 | +0.07(+0.58%) |
Jun 28, 2011 | 12.17 | 12.67 | 12.11 | 12.64 | 555,169 | +0.58(+4.81%) |
Jun 27, 2011 | 12.59 | 12.59 | 12.03 | 12.06 | 715,147 | -0.42(-3.37%) |
Jun 24, 2011 | 12.83 | 12.93 | 12.35 | 12.48 | 881,439 | -0.35(-2.70%) |
Jun 23, 2011 | 12.19 | 12.87 | 11.91 | 12.83 | 433,008 | +0.39(+3.11%) |
Jun 22, 2011 | 12.50 | 12.69 | 12.43 | 12.44 | 306,103 | -0.12(-0.96%) |
Jun 21, 2011 | 12.04 | 12.59 | 12.01 | 12.56 | 499,087 | +0.60(+5.02%) |
Jun 20, 2011 | 11.90 | 11.97 | 11.84 | 11.96 | 361,159 | +0.11(+0.96%) |
Jun 17, 2011 | 12.08 | 12.19 | 11.69 | 11.85 | 897,379 | -0.13(-1.06%) |
Jun 16, 2011 | 11.95 | 12.21 | 11.72 | 11.97 | 396,646 | +0.02(+0.17%) |
Jun 15, 2011 | 11.91 | 12.13 | 11.81 | 11.95 | 501,766 | -0.11(-0.94%) |
Jun 14, 2011 | 12.11 | 12.36 | 11.94 | 12.07 | 629,833 | +0.11(+0.89%) |
Jun 13, 2011 | 11.93 | 12.33 | 11.57 | 11.96 | 1,036,536 | +0.02(+0.17%) |
Jun 10, 2011 | 11.83 | 12.06 | 11.81 | 11.94 | 607,093 | -0.07(-0.56%) |
Jun 09, 2011 | 11.69 | 12.01 | 11.53 | 12.01 | 513,943 | +0.34(+2.91%) |
Jun 08, 2011 | 12.00 | 12.06 | 11.63 | 11.67 | 771,072 | -0.33(-2.72%) |
Jun 07, 2011 | 12.07 | 12.17 | 11.99 | 11.99 | 548,371 | -0.04(-0.33%) |
Jun 06, 2011 | 12.25 | 12.47 | 12.03 | 12.03 | 494,529 | -0.25(-2.01%) |