Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 11.45 | 11.59 | 11.45 | 11.59 | 13,634 | +0.55(+4.97%) |
Nov 29, 2011 | 11.02 | 11.26 | 11.01 | 11.05 | 29,946 | +0.16(+1.45%) |
Nov 28, 2011 | 10.82 | 11.03 | 10.82 | 10.89 | 17,677 | +0.25(+2.36%) |
Nov 25, 2011 | 10.59 | 10.64 | 10.49 | 10.64 | 4,047 | -0.03(-0.26%) |
Nov 23, 2011 | 10.65 | 10.71 | 10.65 | 10.66 | 3,034 | -0.35(-3.21%) |
Nov 22, 2011 | 11.04 | 11.06 | 10.92 | 11.02 | 6,447 | -0.07(-0.67%) |
Nov 21, 2011 | 11.17 | 11.18 | 10.96 | 11.09 | 15,613 | -0.26(-2.30%) |
Nov 18, 2011 | 11.45 | 11.45 | 11.32 | 11.35 | 59,212 | +0.01(+0.08%) |
Nov 17, 2011 | 11.59 | 11.64 | 11.32 | 11.34 | 14,952 | -0.49(-4.15%) |
Nov 16, 2011 | 11.78 | 11.86 | 11.68 | 11.83 | 4,607 | -0.07(-0.56%) |
Nov 15, 2011 | 11.68 | 11.91 | 11.66 | 11.90 | 12,506 | +0.12(+1.03%) |
Nov 14, 2011 | 11.86 | 11.86 | 11.71 | 11.78 | 10,057 | -0.08(-0.71%) |
Nov 11, 2011 | 11.75 | 11.94 | 11.75 | 11.87 | 4,793 | +0.27(+2.34%) |
Nov 10, 2011 | 11.65 | 11.69 | 11.52 | 11.59 | 9,349 | +0.06(+0.48%) |
Nov 09, 2011 | 11.74 | 11.74 | 11.54 | 11.54 | 4,025 | -0.47(-3.88%) |
Nov 08, 2011 | 11.84 | 12.00 | 11.81 | 12.00 | 12,586 | +0.11(+0.94%) |
Nov 07, 2011 | 11.68 | 11.89 | 11.68 | 11.89 | 5,285 | +0.07(+0.62%) |
Nov 04, 2011 | 11.81 | 11.86 | 11.69 | 11.82 | 9,943 | -0.08(-0.67%) |
Nov 03, 2011 | 11.75 | 11.90 | 11.54 | 11.90 | 42,161 | +0.30(+2.62%) |
Nov 02, 2011 | 11.47 | 11.61 | 11.44 | 11.59 | 7,182 | +0.27(+2.39%) |
Nov 01, 2011 | 11.35 | 11.46 | 11.19 | 11.32 | 24,152 | -0.42(-3.57%) |
Oct 31, 2011 | 11.85 | 11.91 | 11.74 | 11.74 | 36,183 | -0.24(-1.96%) |
Oct 28, 2011 | 12.01 | 12.01 | 11.98 | 11.98 | 2,219 | -0.07(-0.60%) |
Oct 27, 2011 | 11.90 | 12.12 | 11.84 | 12.05 | 37,442 | +0.43(+3.68%) |
Oct 26, 2011 | 11.52 | 11.62 | 11.26 | 11.62 | 36,980 | +0.20(+1.79%) |
Oct 25, 2011 | 11.48 | 11.55 | 11.41 | 11.42 | 6,302 | -0.23(-2.00%) |
Oct 24, 2011 | 11.34 | 11.68 | 11.34 | 11.65 | 38,563 | +0.36(+3.22%) |
Oct 21, 2011 | 11.21 | 11.35 | 11.18 | 11.29 | 39,281 | +0.21(+1.89%) |
Oct 20, 2011 | 11.05 | 11.11 | 10.80 | 11.08 | 28,814 | +0.05(+0.47%) |
Oct 19, 2011 | 11.31 | 11.31 | 10.98 | 11.03 | 12,682 | -0.27(-2.39%) |
Oct 18, 2011 | 10.97 | 11.30 | 10.97 | 11.30 | 6,359 | +0.31(+2.84%) |
Oct 17, 2011 | 11.32 | 11.34 | 10.97 | 10.98 | 7,748 | -0.34(-3.00%) |
Oct 14, 2011 | 11.22 | 11.32 | 11.20 | 11.32 | 3,960 | +0.26(+2.36%) |
Oct 13, 2011 | 10.93 | 11.06 | 10.93 | 11.06 | 2,686 | -0.06(-0.50%) |
Oct 12, 2011 | 11.04 | 11.22 | 11.04 | 11.12 | 18,314 | +0.21(+1.91%) |
Oct 11, 2011 | 10.86 | 10.92 | 10.81 | 10.91 | 9,211 | +0.08(+0.74%) |
Oct 10, 2011 | 10.56 | 10.83 | 10.56 | 10.83 | 29,968 | +0.32(+3.03%) |
Oct 07, 2011 | 10.46 | 10.57 | 10.26 | 10.51 | 8,903 | +0.04(+0.42%) |
Oct 06, 2011 | 10.24 | 10.47 | 10.18 | 10.47 | 58,867 | +0.29(+2.83%) |
Oct 05, 2011 | 9.836 | 10.18 | 9.836 | 10.18 | 18,507 | +0.34(+3.50%) |
Oct 04, 2011 | 9.324 | 9.836 | 9.203 | 9.836 | 45,575 | +0.40(+4.24%) |
Oct 03, 2011 | 9.808 | 9.957 | 9.436 | 9.436 | 19,913 | -0.44(-4.43%) |
Sep 30, 2011 | 10.03 | 10.05 | 9.873 | 9.873 | 59,978 | -0.29(-2.84%) |
Sep 29, 2011 | 10.33 | 10.33 | 9.947 | 10.16 | 12,226 | +0.02(+0.18%) |
Sep 28, 2011 | 10.54 | 10.54 | 10.14 | 10.14 | 7,129 | -0.41(-3.88%) |
Sep 27, 2011 | 10.51 | 10.73 | 10.51 | 10.55 | 19,577 | +0.26(+2.56%) |
Sep 26, 2011 | 10.08 | 10.29 | 10.02 | 10.29 | 6,788 | +0.26(+2.57%) |
Sep 23, 2011 | 10.09 | 10.11 | 10.01 | 10.03 | 29,414 | +0.06(+0.56%) |
Sep 22, 2011 | 10.08 | 10.13 | 9.864 | 9.975 | 15,066 | -0.41(-3.94%) |
Sep 21, 2011 | 10.78 | 10.82 | 10.38 | 10.38 | 5,385 | -0.41(-3.79%) |
Sep 20, 2011 | 10.96 | 11.15 | 10.79 | 10.79 | 16,616 | -0.23(-2.11%) |
Sep 19, 2011 | 10.95 | 11.03 | 10.91 | 11.03 | 6,813 | -0.09(-0.84%) |
Sep 16, 2011 | 11.21 | 11.22 | 11.10 | 11.12 | 39,638 | -0.03(-0.25%) |
Sep 15, 2011 | 11.14 | 11.16 | 10.99 | 11.15 | 43,904 | +0.15(+1.40%) |
Sep 14, 2011 | 10.85 | 10.99 | 10.70 | 10.99 | 1,772 | +0.21(+1.94%) |
Sep 13, 2011 | 10.61 | 10.81 | 10.56 | 10.79 | 93,644 | +0.28(+2.66%) |
Sep 12, 2011 | 10.41 | 10.60 | 10.38 | 10.51 | 21,558 | -0.07(-0.62%) |
Sep 09, 2011 | 10.82 | 10.82 | 10.51 | 10.57 | 9,918 | -0.39(-3.57%) |
Sep 08, 2011 | 11.06 | 11.17 | 10.95 | 10.96 | 4,654 | -0.17(-1.51%) |
Sep 07, 2011 | 10.92 | 11.17 | 10.92 | 11.13 | 13,917 | +0.49(+4.64%) |
Sep 06, 2011 | 10.53 | 10.65 | 10.49 | 10.64 | 10,531 | -0.29(-2.64%) |
Sep 02, 2011 | 10.99 | 11.02 | 10.81 | 10.92 | 9,683 | -0.33(-2.98%) |