Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 10.41 | 10.63 | 10.40 | 10.63 | 358,593 | +0.50(+4.89%) |
Nov 29, 2011 | 10.21 | 10.21 | 10.08 | 10.13 | 1,073,373 | -0.03(-0.32%) |
Nov 28, 2011 | 10.23 | 10.26 | 10.07 | 10.16 | 2,447,333 | +0.22(+2.22%) |
Nov 25, 2011 | 9.850 | 10.12 | 9.850 | 9.942 | 64,882 | +0.06(+0.65%) |
Nov 23, 2011 | 10.10 | 10.10 | 9.878 | 9.878 | 519,681 | -0.31(-3.01%) |
Nov 22, 2011 | 10.20 | 10.31 | 10.13 | 10.18 | 220,447 | -0.07(-0.70%) |
Nov 21, 2011 | 10.38 | 10.38 | 10.18 | 10.26 | 492,282 | -0.28(-2.64%) |
Nov 18, 2011 | 10.52 | 10.54 | 10.41 | 10.53 | 219,416 | +0.09(+0.89%) |
Nov 17, 2011 | 10.64 | 10.65 | 10.40 | 10.44 | 279,804 | -0.21(-1.94%) |
Nov 16, 2011 | 10.67 | 10.82 | 10.64 | 10.65 | 123,409 | -0.12(-1.12%) |
Nov 15, 2011 | 10.63 | 10.83 | 10.57 | 10.77 | 227,992 | +0.11(+1.04%) |
Nov 14, 2011 | 10.81 | 10.82 | 10.61 | 10.66 | 160,622 | -0.24(-2.19%) |
Nov 11, 2011 | 10.71 | 10.91 | 10.68 | 10.90 | 155,045 | +0.27(+2.55%) |
Nov 10, 2011 | 10.78 | 10.82 | 10.54 | 10.63 | 265,073 | +0.04(+0.40%) |
Nov 09, 2011 | 10.88 | 10.91 | 10.58 | 10.58 | 212,256 | -0.53(-4.74%) |
Nov 08, 2011 | 11.05 | 11.12 | 10.77 | 11.11 | 350,770 | +0.14(+1.23%) |
Nov 07, 2011 | 11.08 | 11.08 | 10.81 | 10.97 | 239,528 | +0.00(+0.00%) |
Nov 04, 2011 | 10.93 | 10.99 | 10.77 | 10.97 | 194,299 | -0.07(-0.64%) |
Nov 03, 2011 | 11.06 | 11.08 | 10.74 | 11.05 | 343,564 | +0.13(+1.17%) |
Nov 02, 2011 | 10.88 | 10.99 | 10.70 | 10.92 | 390,945 | +0.24(+2.27%) |
Nov 01, 2011 | 10.76 | 10.94 | 10.65 | 10.68 | 484,668 | -0.38(-3.48%) |
Oct 31, 2011 | 11.07 | 11.20 | 10.95 | 11.06 | 351,726 | -0.12(-1.08%) |
Oct 28, 2011 | 11.01 | 11.18 | 11.01 | 11.18 | 334,635 | +0.02(+0.22%) |
Oct 27, 2011 | 11.09 | 11.24 | 10.86 | 11.16 | 653,909 | +0.50(+4.65%) |
Oct 26, 2011 | 10.70 | 10.71 | 10.48 | 10.66 | 821,693 | +0.09(+0.88%) |
Oct 25, 2011 | 10.72 | 10.74 | 10.53 | 10.57 | 1,336,102 | -0.19(-1.79%) |
Oct 24, 2011 | 10.56 | 10.77 | 10.47 | 10.76 | 2,407,269 | +0.26(+2.51%) |
Oct 21, 2011 | 10.36 | 10.50 | 10.28 | 10.50 | 6,660,379 | +0.35(+3.44%) |
Oct 20, 2011 | 10.11 | 10.15 | 9.892 | 10.15 | 387,271 | +0.06(+0.64%) |
Oct 19, 2011 | 10.20 | 10.24 | 10.05 | 10.08 | 161,391 | -0.11(-1.05%) |
Oct 18, 2011 | 9.857 | 10.26 | 9.839 | 10.19 | 176,068 | +0.37(+3.77%) |
Oct 17, 2011 | 10.03 | 10.03 | 9.821 | 9.821 | 222,075 | -0.28(-2.82%) |
Oct 14, 2011 | 9.978 | 10.13 | 9.942 | 10.11 | 381,736 | +0.26(+2.62%) |
Oct 13, 2011 | 9.892 | 9.935 | 9.657 | 9.848 | 529,744 | -0.09(-0.88%) |
Oct 12, 2011 | 9.835 | 10.06 | 9.757 | 9.935 | 716,968 | +0.20(+2.05%) |
Oct 11, 2011 | 9.878 | 9.900 | 9.700 | 9.736 | 295,935 | -0.19(-1.94%) |
Oct 10, 2011 | 9.444 | 9.935 | 9.636 | 9.928 | 289,022 | +0.48(+5.13%) |
Oct 07, 2011 | 9.814 | 9.819 | 9.444 | 9.444 | 418,624 | -0.31(-3.14%) |
Oct 06, 2011 | 9.679 | 9.757 | 9.593 | 9.750 | 436,699 | +0.26(+2.78%) |
Oct 05, 2011 | 9.586 | 9.586 | 9.092 | 9.486 | 370,051 | -0.11(-1.11%) |
Oct 04, 2011 | 9.088 | 9.593 | 8.938 | 9.593 | 2,026,998 | +0.41(+4.42%) |
Oct 03, 2011 | 9.665 | 9.729 | 9.187 | 9.187 | 538,722 | -0.48(-5.01%) |
Sep 30, 2011 | 9.807 | 9.892 | 9.658 | 9.672 | 327,316 | -0.28(-2.86%) |
Sep 29, 2011 | 9.949 | 9.985 | 9.793 | 9.957 | 343,570 | +0.20(+2.04%) |
Sep 28, 2011 | 10.08 | 10.11 | 9.750 | 9.757 | 239,187 | -0.28(-2.77%) |
Sep 27, 2011 | 10.10 | 10.21 | 9.992 | 10.04 | 255,704 | +0.09(+0.94%) |
Sep 26, 2011 | 9.878 | 9.942 | 9.722 | 9.942 | 204,997 | +0.14(+1.45%) |
Sep 23, 2011 | 9.679 | 9.814 | 9.615 | 9.800 | 595,682 | +0.10(+1.03%) |
Sep 22, 2011 | 9.757 | 9.885 | 9.565 | 9.700 | 1,351,207 | -0.26(-2.64%) |
Sep 21, 2011 | 10.50 | 10.51 | 9.957 | 9.964 | 209,805 | -0.56(-5.28%) |
Sep 20, 2011 | 10.58 | 10.65 | 10.48 | 10.52 | 93,350 | -0.01(-0.07%) |
Sep 19, 2011 | 10.55 | 10.63 | 10.50 | 10.53 | 48,847 | -0.25(-2.31%) |
Sep 16, 2011 | 10.73 | 10.78 | 10.53 | 10.78 | 166,613 | +0.12(+1.14%) |
Sep 15, 2011 | 10.59 | 10.65 | 10.53 | 10.65 | 309,707 | +0.15(+1.42%) |
Sep 14, 2011 | 10.48 | 10.55 | 10.29 | 10.50 | 140,310 | +0.06(+0.61%) |
Sep 13, 2011 | 10.45 | 10.46 | 10.31 | 10.44 | 139,104 | +0.04(+0.34%) |
Sep 12, 2011 | 10.18 | 10.41 | 10.16 | 10.41 | 100,804 | +0.05(+0.48%) |
Sep 09, 2011 | 10.55 | 10.62 | 10.27 | 10.36 | 151,123 | -0.35(-3.26%) |
Sep 08, 2011 | 10.74 | 10.83 | 10.66 | 10.70 | 209,375 | -0.07(-0.66%) |
Sep 07, 2011 | 10.57 | 10.80 | 10.41 | 10.78 | 438,196 | +0.38(+3.63%) |
Sep 06, 2011 | 10.01 | 10.44 | 10.01 | 10.40 | 565,703 | -0.01(-0.14%) |
Sep 02, 2011 | 10.43 | 10.62 | 10.37 | 10.41 | 145,736 | -0.28(-2.66%) |