Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 10.00 | 10.18 | 9.997 | 10.18 | 421,854 | +0.40(+4.14%) |
Nov 29, 2011 | 9.800 | 9.928 | 9.761 | 9.775 | 208,140 | -0.02(-0.25%) |
Nov 28, 2011 | 9.835 | 9.854 | 9.741 | 9.800 | 261,285 | +0.19(+1.95%) |
Nov 25, 2011 | 9.573 | 9.731 | 9.568 | 9.613 | 253,040 | -0.09(-0.92%) |
Nov 23, 2011 | 9.993 | 9.993 | 9.662 | 9.701 | 418,579 | -0.33(-3.30%) |
Nov 22, 2011 | 10.08 | 10.14 | 9.997 | 10.03 | 296,826 | -0.07(-0.73%) |
Nov 21, 2011 | 10.13 | 10.16 | 10.02 | 10.11 | 273,181 | -0.13(-1.30%) |
Nov 18, 2011 | 10.28 | 10.30 | 10.19 | 10.24 | 221,619 | +0.01(+0.05%) |
Nov 17, 2011 | 10.19 | 10.26 | 10.10 | 10.23 | 396,239 | +0.11(+1.07%) |
Nov 16, 2011 | 10.19 | 10.30 | 10.13 | 10.13 | 204,748 | -0.14(-1.39%) |
Nov 15, 2011 | 10.14 | 10.28 | 10.06 | 10.27 | 304,483 | +0.08(+0.82%) |
Nov 14, 2011 | 10.06 | 10.20 | 10.03 | 10.19 | 339,241 | +0.07(+0.73%) |
Nov 11, 2011 | 9.894 | 10.12 | 9.874 | 10.11 | 314,364 | +0.27(+2.71%) |
Nov 10, 2011 | 9.859 | 9.889 | 9.652 | 9.845 | 300,669 | +0.09(+0.97%) |
Nov 09, 2011 | 9.779 | 9.813 | 9.671 | 9.750 | 399,832 | -0.21(-2.11%) |
Nov 08, 2011 | 9.936 | 9.960 | 9.779 | 9.960 | 192,926 | +0.05(+0.54%) |
Nov 07, 2011 | 9.867 | 9.936 | 9.745 | 9.907 | 313,386 | +0.05(+0.55%) |
Nov 04, 2011 | 9.828 | 9.858 | 9.745 | 9.853 | 277,380 | -0.04(-0.45%) |
Nov 03, 2011 | 9.691 | 9.931 | 9.632 | 9.897 | 372,940 | +0.26(+2.69%) |
Nov 02, 2011 | 9.725 | 9.818 | 9.623 | 9.637 | 293,041 | +0.01(+0.10%) |
Nov 01, 2011 | 9.667 | 9.691 | 9.559 | 9.627 | 519,427 | -0.30(-3.01%) |
Oct 31, 2011 | 9.833 | 10.07 | 9.828 | 9.926 | 450,030 | +0.07(+0.70%) |
Oct 28, 2011 | 9.941 | 9.970 | 9.831 | 9.858 | 409,983 | -0.11(-1.08%) |
Oct 27, 2011 | 10.02 | 10.02 | 9.862 | 9.965 | 524,232 | +0.21(+2.11%) |
Oct 26, 2011 | 9.637 | 9.784 | 9.510 | 9.760 | 476,945 | +0.22(+2.26%) |
Oct 25, 2011 | 9.696 | 9.696 | 9.500 | 9.544 | 484,517 | -0.21(-2.11%) |
Oct 24, 2011 | 9.897 | 9.926 | 9.696 | 9.750 | 587,410 | -0.14(-1.39%) |
Oct 21, 2011 | 10.03 | 10.04 | 9.848 | 9.887 | 525,079 | -0.03(-0.30%) |
Oct 20, 2011 | 10.04 | 10.05 | 9.823 | 9.916 | 396,040 | -0.22(-2.17%) |
Oct 19, 2011 | 10.20 | 10.31 | 10.11 | 10.14 | 332,153 | -0.04(-0.39%) |
Oct 18, 2011 | 10.16 | 10.24 | 10.10 | 10.18 | 332,470 | +0.04(+0.44%) |
Oct 17, 2011 | 10.28 | 10.36 | 10.10 | 10.13 | 250,510 | -0.15(-1.48%) |
Oct 14, 2011 | 10.24 | 10.31 | 10.15 | 10.28 | 431,188 | +0.14(+1.40%) |
Oct 13, 2011 | 10.25 | 10.28 | 10.06 | 10.14 | 460,872 | -0.13(-1.29%) |
Oct 12, 2011 | 10.34 | 10.46 | 10.26 | 10.27 | 727,944 | +0.18(+1.80%) |
Oct 11, 2011 | 10.11 | 10.11 | 9.985 | 10.09 | 309,329 | -0.04(-0.38%) |
Oct 10, 2011 | 9.878 | 10.14 | 9.878 | 10.13 | 221,342 | +0.33(+3.32%) |
Oct 07, 2011 | 9.927 | 9.985 | 9.771 | 9.805 | 354,331 | -0.07(-0.69%) |
Oct 06, 2011 | 9.839 | 9.888 | 9.781 | 9.873 | 528,538 | -0.06(-0.64%) |
Oct 05, 2011 | 9.450 | 9.961 | 9.387 | 9.936 | 642,991 | +0.53(+5.69%) |
Oct 04, 2011 | 9.431 | 9.465 | 9.198 | 9.402 | 718,569 | -0.12(-1.28%) |
Oct 03, 2011 | 9.742 | 9.820 | 9.523 | 9.523 | 463,207 | -0.30(-3.02%) |
Sep 30, 2011 | 9.703 | 9.864 | 9.650 | 9.820 | 604,437 | +0.02(+0.20%) |
Sep 29, 2011 | 10.02 | 10.06 | 9.708 | 9.800 | 423,413 | -0.08(-0.79%) |
Sep 28, 2011 | 10.13 | 10.13 | 9.873 | 9.878 | 317,004 | -0.24(-2.40%) |
Sep 27, 2011 | 10.05 | 10.23 | 10.00 | 10.12 | 461,091 | +0.27(+2.71%) |
Sep 26, 2011 | 9.980 | 9.990 | 9.679 | 9.854 | 626,265 | -0.10(-0.98%) |
Sep 23, 2011 | 9.810 | 10.02 | 9.737 | 9.951 | 591,813 | +0.07(+0.69%) |
Sep 22, 2011 | 9.898 | 9.966 | 9.727 | 9.883 | 1,080,660 | -0.37(-3.65%) |
Sep 21, 2011 | 10.48 | 10.49 | 10.22 | 10.26 | 824,165 | -0.27(-2.54%) |
Sep 20, 2011 | 10.44 | 10.56 | 10.36 | 10.52 | 362,364 | +0.05(+0.51%) |
Sep 19, 2011 | 10.45 | 10.52 | 10.31 | 10.47 | 380,262 | -0.12(-1.15%) |
Sep 16, 2011 | 10.79 | 10.85 | 10.53 | 10.59 | 543,287 | -0.17(-1.58%) |
Sep 15, 2011 | 10.70 | 10.86 | 10.69 | 10.76 | 271,688 | +0.14(+1.33%) |
Sep 14, 2011 | 10.50 | 10.69 | 10.40 | 10.62 | 372,884 | +0.10(+0.97%) |
Sep 13, 2011 | 10.41 | 10.56 | 10.35 | 10.52 | 259,521 | +0.19(+1.85%) |
Sep 12, 2011 | 10.29 | 10.45 | 10.22 | 10.33 | 313,302 | -0.06(-0.56%) |
Sep 09, 2011 | 10.39 | 10.50 | 10.29 | 10.39 | 511,085 | -0.15(-1.42%) |
Sep 08, 2011 | 10.46 | 10.58 | 10.46 | 10.54 | 283,392 | +0.01(+0.14%) |
Sep 07, 2011 | 10.47 | 10.55 | 10.40 | 10.52 | 254,230 | +0.12(+1.16%) |
Sep 06, 2011 | 10.19 | 10.49 | 9.991 | 10.40 | 458,591 | -0.08(-0.78%) |
Sep 02, 2011 | 10.44 | 10.52 | 10.32 | 10.48 | 474,234 | -0.18(-1.67%) |