Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 11.59 | 11.81 | 11.53 | 11.73 | 605,537 | +0.63(+5.66%) |
Nov 29, 2011 | 10.92 | 11.11 | 10.76 | 11.10 | 329,295 | +0.13(+1.20%) |
Nov 28, 2011 | 10.76 | 10.99 | 10.58 | 10.97 | 308,949 | +0.62(+5.94%) |
Nov 25, 2011 | 10.40 | 10.65 | 10.32 | 10.36 | 77,025 | -0.09(-0.84%) |
Nov 23, 2011 | 10.78 | 10.86 | 10.42 | 10.44 | 326,664 | -0.47(-4.32%) |
Nov 22, 2011 | 10.94 | 11.17 | 10.78 | 10.91 | 160,290 | -0.06(-0.52%) |
Nov 21, 2011 | 11.24 | 11.37 | 10.91 | 10.97 | 317,784 | -0.50(-4.33%) |
Nov 18, 2011 | 11.29 | 11.51 | 11.10 | 11.47 | 171,404 | +0.21(+1.84%) |
Nov 17, 2011 | 11.35 | 11.57 | 11.18 | 11.26 | 202,742 | -0.09(-0.78%) |
Nov 16, 2011 | 11.50 | 11.79 | 11.31 | 11.35 | 218,428 | -0.30(-2.59%) |
Nov 15, 2011 | 11.15 | 11.72 | 11.13 | 11.65 | 215,059 | +0.45(+3.98%) |
Nov 14, 2011 | 11.51 | 11.63 | 11.02 | 11.20 | 340,408 | -0.40(-3.43%) |
Nov 11, 2011 | 11.63 | 11.76 | 11.46 | 11.60 | 266,747 | +0.15(+1.30%) |
Nov 10, 2011 | 11.42 | 11.66 | 11.37 | 11.45 | 324,722 | +0.23(+2.05%) |
Nov 09, 2011 | 11.50 | 11.73 | 11.19 | 11.22 | 414,457 | -0.65(-5.50%) |
Nov 08, 2011 | 11.50 | 11.93 | 11.28 | 11.88 | 378,332 | +0.48(+4.26%) |
Nov 07, 2011 | 11.12 | 11.40 | 10.93 | 11.39 | 223,223 | +0.22(+2.01%) |
Nov 04, 2011 | 11.18 | 11.29 | 10.98 | 11.17 | 176,664 | -0.17(-1.54%) |
Nov 03, 2011 | 10.93 | 11.37 | 10.54 | 11.34 | 305,660 | +0.53(+4.89%) |
Nov 02, 2011 | 10.60 | 10.87 | 10.56 | 10.81 | 352,133 | +0.42(+4.07%) |
Nov 01, 2011 | 10.47 | 10.71 | 10.08 | 10.39 | 577,972 | -0.58(-5.27%) |
Oct 31, 2011 | 10.98 | 11.27 | 10.86 | 10.97 | 229,902 | -0.22(-2.00%) |
Oct 28, 2011 | 11.23 | 11.33 | 11.09 | 11.19 | 389,190 | -0.09(-0.77%) |
Oct 27, 2011 | 11.44 | 11.77 | 11.04 | 11.28 | 870,062 | +0.32(+2.89%) |
Oct 26, 2011 | 11.07 | 11.19 | 10.89 | 10.96 | 599,554 | +0.06(+0.51%) |
Oct 25, 2011 | 11.22 | 11.37 | 10.83 | 10.91 | 843,490 | -0.40(-3.57%) |
Oct 24, 2011 | 10.81 | 11.33 | 10.70 | 11.31 | 462,189 | +0.50(+4.60%) |
Oct 21, 2011 | 10.24 | 10.82 | 10.05 | 10.81 | 2,097,458 | +0.77(+7.68%) |
Oct 20, 2011 | 9.693 | 10.07 | 9.507 | 10.04 | 483,225 | +0.30(+3.06%) |
Oct 19, 2011 | 9.712 | 9.861 | 9.570 | 9.743 | 442,647 | -0.01(-0.13%) |
Oct 18, 2011 | 9.301 | 9.811 | 9.221 | 9.755 | 465,602 | +0.50(+5.44%) |
Oct 17, 2011 | 9.594 | 9.606 | 9.202 | 9.252 | 252,804 | -0.47(-4.80%) |
Oct 14, 2011 | 9.706 | 9.849 | 9.426 | 9.718 | 223,337 | +0.12(+1.23%) |
Oct 13, 2011 | 9.842 | 9.842 | 9.370 | 9.600 | 165,872 | -0.33(-3.32%) |
Oct 12, 2011 | 9.618 | 10.13 | 9.550 | 9.929 | 338,126 | +0.38(+3.97%) |
Oct 11, 2011 | 9.283 | 9.625 | 9.270 | 9.550 | 292,646 | +0.17(+1.86%) |
Oct 10, 2011 | 9.009 | 9.388 | 8.941 | 9.376 | 406,683 | +0.55(+6.27%) |
Oct 07, 2011 | 9.382 | 9.401 | 8.798 | 8.823 | 326,449 | -0.54(-5.78%) |
Oct 06, 2011 | 9.332 | 9.412 | 8.897 | 9.364 | 454,322 | +0.28(+3.08%) |
Oct 05, 2011 | 8.568 | 9.115 | 8.406 | 9.084 | 1,024,248 | +0.55(+6.41%) |
Oct 04, 2011 | 8.151 | 8.555 | 8.083 | 8.537 | 1,200,555 | +0.31(+3.78%) |
Oct 03, 2011 | 8.561 | 8.810 | 8.220 | 8.226 | 662,157 | -0.44(-5.09%) |
Sep 30, 2011 | 9.015 | 9.221 | 8.667 | 8.667 | 920,166 | -0.52(-5.62%) |
Sep 29, 2011 | 9.189 | 9.283 | 8.935 | 9.183 | 793,621 | +0.25(+2.86%) |
Sep 28, 2011 | 9.444 | 9.612 | 8.922 | 8.928 | 549,245 | -0.50(-5.28%) |
Sep 27, 2011 | 9.668 | 9.712 | 9.214 | 9.426 | 649,552 | +0.00(+0.00%) |
Sep 26, 2011 | 9.196 | 9.438 | 9.046 | 9.426 | 288,614 | +0.32(+3.48%) |
Sep 23, 2011 | 8.848 | 9.133 | 8.686 | 9.109 | 266,747 | +0.25(+2.88%) |
Sep 22, 2011 | 8.785 | 9.140 | 8.593 | 8.854 | 1,021,549 | -0.22(-2.47%) |
Sep 21, 2011 | 9.351 | 9.500 | 9.022 | 9.078 | 683,577 | -0.26(-2.80%) |
Sep 20, 2011 | 9.606 | 9.749 | 9.339 | 9.339 | 412,748 | -0.24(-2.47%) |
Sep 19, 2011 | 9.836 | 9.836 | 9.494 | 9.575 | 187,046 | -0.47(-4.64%) |
Sep 16, 2011 | 10.35 | 10.40 | 9.942 | 10.04 | 377,431 | -0.24(-2.36%) |
Sep 15, 2011 | 10.10 | 10.30 | 9.886 | 10.28 | 251,361 | +0.30(+3.05%) |
Sep 14, 2011 | 9.886 | 10.14 | 9.668 | 9.979 | 172,941 | +0.18(+1.84%) |
Sep 13, 2011 | 9.743 | 9.942 | 9.625 | 9.799 | 383,874 | +0.16(+1.68%) |
Sep 12, 2011 | 9.345 | 9.786 | 9.345 | 9.637 | 500,026 | +0.12(+1.31%) |
Sep 09, 2011 | 9.463 | 9.681 | 9.359 | 9.513 | 444,502 | -0.07(-0.78%) |
Sep 08, 2011 | 9.786 | 9.886 | 9.494 | 9.587 | 214,678 | -0.32(-3.26%) |
Sep 07, 2011 | 9.643 | 9.979 | 9.469 | 9.911 | 240,120 | +0.49(+5.21%) |
Sep 06, 2011 | 8.916 | 9.488 | 8.916 | 9.420 | 477,335 | +0.16(+1.75%) |
Sep 02, 2011 | 9.320 | 9.507 | 9.208 | 9.258 | 540,725 | -0.34(-3.50%) |