Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 10.24 | 10.50 | 9.970 | 10.44 | 179,894 | +0.49(+4.92%) |
Nov 29, 2011 | 10.74 | 10.82 | 9.760 | 9.950 | 147,413 | -0.82(-7.61%) |
Nov 28, 2011 | 10.64 | 10.90 | 10.55 | 10.77 | 64,989 | +0.40(+3.86%) |
Nov 25, 2011 | 10.40 | 10.68 | 10.32 | 10.37 | 27,298 | -0.06(-0.58%) |
Nov 23, 2011 | 10.87 | 10.88 | 10.08 | 10.43 | 132,218 | -0.49(-4.49%) |
Nov 22, 2011 | 11.00 | 11.29 | 10.85 | 10.92 | 223,753 | -0.12(-1.09%) |
Nov 21, 2011 | 11.20 | 11.33 | 10.98 | 11.04 | 29,938 | -0.37(-3.24%) |
Nov 18, 2011 | 11.46 | 11.59 | 11.13 | 11.41 | 31,611 | -0.11(-0.95%) |
Nov 17, 2011 | 11.60 | 11.68 | 11.36 | 11.52 | 150,729 | -0.01(-0.09%) |
Nov 16, 2011 | 11.81 | 11.81 | 11.25 | 11.53 | 86,442 | -0.52(-4.32%) |
Nov 15, 2011 | 11.50 | 12.19 | 11.50 | 12.05 | 39,693 | +0.49(+4.24%) |
Nov 14, 2011 | 11.77 | 11.83 | 11.46 | 11.56 | 47,095 | -0.22(-1.87%) |
Nov 11, 2011 | 11.42 | 11.87 | 11.35 | 11.78 | 51,511 | +0.53(+4.71%) |
Nov 10, 2011 | 11.25 | 11.40 | 10.88 | 11.25 | 33,603 | +0.17(+1.53%) |
Nov 09, 2011 | 11.12 | 11.47 | 11.07 | 11.08 | 51,948 | -0.34(-2.98%) |
Nov 08, 2011 | 11.35 | 11.66 | 11.25 | 11.42 | 20,904 | +0.25(+2.24%) |
Nov 07, 2011 | 11.12 | 11.26 | 10.79 | 11.17 | 22,174 | +0.10(+0.90%) |
Nov 04, 2011 | 11.71 | 11.71 | 11.02 | 11.07 | 13,219 | -0.74(-6.27%) |
Nov 03, 2011 | 10.98 | 11.86 | 10.96 | 11.81 | 29,065 | +0.97(+8.95%) |
Nov 02, 2011 | 10.88 | 10.90 | 10.70 | 10.84 | 53,489 | +0.11(+1.03%) |
Nov 01, 2011 | 11.25 | 11.39 | 10.57 | 10.73 | 60,528 | -0.91(-7.82%) |
Oct 31, 2011 | 12.00 | 12.00 | 11.50 | 11.64 | 60,573 | -0.49(-4.04%) |
Oct 28, 2011 | 11.82 | 12.27 | 11.81 | 12.13 | 39,448 | +0.28(+2.36%) |
Oct 27, 2011 | 12.00 | 12.00 | 11.68 | 11.85 | 149,998 | +0.13(+1.11%) |
Oct 26, 2011 | 11.00 | 11.83 | 10.89 | 11.72 | 48,678 | +0.81(+7.42%) |
Oct 25, 2011 | 11.31 | 11.31 | 10.83 | 10.91 | 35,845 | -0.53(-4.63%) |
Oct 24, 2011 | 10.83 | 11.48 | 10.72 | 11.44 | 44,044 | +0.62(+5.73%) |
Oct 21, 2011 | 10.61 | 10.85 | 10.54 | 10.82 | 41,396 | +0.35(+3.34%) |
Oct 20, 2011 | 10.67 | 10.67 | 10.29 | 10.47 | 25,325 | -0.18(-1.69%) |
Oct 19, 2011 | 11.24 | 11.33 | 10.59 | 10.65 | 60,830 | -0.68(-6.00%) |
Oct 18, 2011 | 10.59 | 11.40 | 10.55 | 11.33 | 52,810 | +0.80(+7.60%) |
Oct 17, 2011 | 10.82 | 10.85 | 10.44 | 10.53 | 45,319 | -0.41(-3.75%) |
Oct 14, 2011 | 10.90 | 10.98 | 10.47 | 10.94 | 47,271 | +0.07(+0.64%) |
Oct 13, 2011 | 11.25 | 11.25 | 10.76 | 10.87 | 25,313 | -0.46(-4.06%) |
Oct 12, 2011 | 10.82 | 11.40 | 10.75 | 11.33 | 55,099 | +0.61(+5.69%) |
Oct 11, 2011 | 10.15 | 10.82 | 10.15 | 10.72 | 42,040 | +0.49(+4.79%) |
Oct 10, 2011 | 10.01 | 10.23 | 9.860 | 10.23 | 78,995 | +0.40(+4.07%) |
Oct 07, 2011 | 10.36 | 10.36 | 9.720 | 9.830 | 82,192 | -0.51(-4.93%) |
Oct 06, 2011 | 10.49 | 10.57 | 10.31 | 10.34 | 57,864 | -0.34(-3.18%) |
Oct 05, 2011 | 10.48 | 10.99 | 10.36 | 10.68 | 29,038 | +0.17(+1.62%) |
Oct 04, 2011 | 9.600 | 10.78 | 9.600 | 10.51 | 85,550 | +0.91(+9.48%) |
Oct 03, 2011 | 9.710 | 10.00 | 9.600 | 9.600 | 107,736 | -0.40(-4.00%) |
Sep 30, 2011 | 9.980 | 10.19 | 9.980 | 10.00 | 75,800 | -0.12(-1.19%) |
Sep 29, 2011 | 10.17 | 10.17 | 9.910 | 10.12 | 46,957 | +0.14(+1.40%) |
Sep 28, 2011 | 11.02 | 11.29 | 9.960 | 9.980 | 75,805 | -1.06(-9.60%) |
Sep 27, 2011 | 10.78 | 11.41 | 10.77 | 11.04 | 96,983 | +0.46(+4.35%) |
Sep 26, 2011 | 10.66 | 10.66 | 10.21 | 10.58 | 23,459 | -0.03(-0.28%) |
Sep 23, 2011 | 9.680 | 10.62 | 9.680 | 10.61 | 52,661 | +0.94(+9.72%) |
Sep 22, 2011 | 9.590 | 10.06 | 9.590 | 9.670 | 89,599 | -0.29(-2.91%) |
Sep 21, 2011 | 10.81 | 11.16 | 9.940 | 9.960 | 61,097 | -0.82(-7.61%) |
Sep 20, 2011 | 11.19 | 11.46 | 10.74 | 10.78 | 113,070 | -0.42(-3.75%) |
Sep 19, 2011 | 11.50 | 11.50 | 10.99 | 11.20 | 51,406 | -0.49(-4.19%) |
Sep 16, 2011 | 11.81 | 11.81 | 11.56 | 11.69 | 183,496 | -0.07(-0.60%) |
Sep 15, 2011 | 11.89 | 11.89 | 11.58 | 11.76 | 34,383 | -0.07(-0.59%) |
Sep 14, 2011 | 11.78 | 11.98 | 11.45 | 11.83 | 52,787 | +0.14(+1.20%) |
Sep 13, 2011 | 11.50 | 11.73 | 11.36 | 11.69 | 77,842 | +0.20(+1.74%) |
Sep 12, 2011 | 10.84 | 11.64 | 10.84 | 11.49 | 114,162 | +0.49(+4.45%) |
Sep 09, 2011 | 10.94 | 11.07 | 10.79 | 11.00 | 55,902 | -0.08(-0.72%) |
Sep 08, 2011 | 11.42 | 11.48 | 11.05 | 11.08 | 31,440 | -0.42(-3.65%) |
Sep 07, 2011 | 11.17 | 11.76 | 11.17 | 11.50 | 118,813 | +0.48(+4.36%) |
Sep 06, 2011 | 11.16 | 11.28 | 10.82 | 11.02 | 186,306 | -0.38(-3.33%) |
Sep 02, 2011 | 11.35 | 11.94 | 11.35 | 11.40 | 106,227 | -0.12(-1.04%) |