Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 10.63 | 10.63 | 10.47 | 10.53 | 45,227 | +0.56(+5.59%) |
Nov 29, 2011 | 10.00 | 10.32 | 9.904 | 9.971 | 162,211 | +0.00(+0.00%) |
Nov 28, 2011 | 9.830 | 10.04 | 9.797 | 9.971 | 64,364 | +0.70(+7.53%) |
Nov 25, 2011 | 9.260 | 9.374 | 9.199 | 9.273 | 233,762 | -0.05(-0.50%) |
Nov 23, 2011 | 9.481 | 9.481 | 9.213 | 9.320 | 793,601 | -0.22(-2.32%) |
Nov 22, 2011 | 9.636 | 9.636 | 9.488 | 9.542 | 46,892 | -0.19(-2.00%) |
Nov 21, 2011 | 9.830 | 9.830 | 9.595 | 9.736 | 35,946 | -0.30(-2.97%) |
Nov 18, 2011 | 10.06 | 10.08 | 9.985 | 10.03 | 23,592 | +0.12(+1.24%) |
Nov 17, 2011 | 10.27 | 10.27 | 9.911 | 9.911 | 43,506 | -0.30(-2.96%) |
Nov 16, 2011 | 10.25 | 10.38 | 10.20 | 10.21 | 40,512 | -0.19(-1.81%) |
Nov 15, 2011 | 10.51 | 10.60 | 10.31 | 10.40 | 58,515 | -0.29(-2.70%) |
Nov 14, 2011 | 10.82 | 10.82 | 10.56 | 10.69 | 26,643 | -0.18(-1.64%) |
Nov 11, 2011 | 10.90 | 10.99 | 10.74 | 10.87 | 40,120 | +0.33(+3.09%) |
Nov 10, 2011 | 10.72 | 10.72 | 10.35 | 10.54 | 15,105 | +0.19(+1.81%) |
Nov 09, 2011 | 10.60 | 10.60 | 10.27 | 10.35 | 28,095 | -0.92(-8.15%) |
Nov 08, 2011 | 11.31 | 11.31 | 11.01 | 11.27 | 48,647 | +0.15(+1.39%) |
Nov 07, 2011 | 11.13 | 11.13 | 10.84 | 11.12 | 54,358 | -0.09(-0.78%) |
Nov 04, 2011 | 11.19 | 11.21 | 10.86 | 11.21 | 33,111 | -0.11(-0.95%) |
Nov 03, 2011 | 11.24 | 11.31 | 10.94 | 11.31 | 21,822 | +0.41(+3.75%) |
Nov 02, 2011 | 11.06 | 11.06 | 10.82 | 10.90 | 20,192 | +0.08(+0.74%) |
Nov 01, 2011 | 10.79 | 11.02 | 10.62 | 10.82 | 64,957 | -0.72(-6.28%) |
Oct 31, 2011 | 11.75 | 11.94 | 11.51 | 11.55 | 21,361 | -0.71(-5.80%) |
Oct 28, 2011 | 12.51 | 12.51 | 12.22 | 12.26 | 27,651 | -0.26(-2.04%) |
Oct 27, 2011 | 12.59 | 12.67 | 12.29 | 12.51 | 92,423 | +1.16(+10.23%) |
Oct 26, 2011 | 11.41 | 11.41 | 11.13 | 11.35 | 9,876 | +0.08(+0.71%) |
Oct 25, 2011 | 11.49 | 11.49 | 11.19 | 11.27 | 4,765 | -0.17(-1.50%) |
Oct 24, 2011 | 11.35 | 11.53 | 11.25 | 11.44 | 32,348 | +0.23(+2.01%) |
Oct 21, 2011 | 11.19 | 11.24 | 11.07 | 11.22 | 23,584 | +0.41(+3.81%) |
Oct 20, 2011 | 10.97 | 10.97 | 10.62 | 10.81 | 6,780 | -0.19(-1.73%) |
Oct 19, 2011 | 10.99 | 11.27 | 10.99 | 11.00 | 127,088 | -0.14(-1.26%) |
Oct 18, 2011 | 10.98 | 11.21 | 10.69 | 11.14 | 50,580 | +0.26(+2.41%) |
Oct 17, 2011 | 11.10 | 11.10 | 10.88 | 10.88 | 10,830 | -0.42(-3.68%) |
Oct 14, 2011 | 11.49 | 11.49 | 11.21 | 11.29 | 28,244 | +0.06(+0.54%) |
Oct 13, 2011 | 11.28 | 11.28 | 11.07 | 11.23 | 19,007 | -0.19(-1.70%) |
Oct 12, 2011 | 11.61 | 11.61 | 11.43 | 11.43 | 45,914 | +0.32(+2.90%) |
Oct 11, 2011 | 11.04 | 11.17 | 10.97 | 11.11 | 20,759 | -0.11(-0.96%) |
Oct 10, 2011 | 10.90 | 11.21 | 10.78 | 11.21 | 40,893 | +0.60(+5.69%) |
Oct 07, 2011 | 10.70 | 10.89 | 10.52 | 10.61 | 52,886 | -0.13(-1.25%) |
Oct 06, 2011 | 11.74 | 11.74 | 10.31 | 10.74 | 38,124 | +0.48(+4.64%) |
Oct 05, 2011 | 10.16 | 10.31 | 9.944 | 10.27 | 52,074 | +0.40(+4.07%) |
Oct 04, 2011 | 9.515 | 9.865 | 9.381 | 9.865 | 57,923 | -0.07(-0.66%) |
Oct 03, 2011 | 10.12 | 10.13 | 9.763 | 9.931 | 84,455 | -0.32(-3.08%) |
Sep 30, 2011 | 10.47 | 10.51 | 10.25 | 10.25 | 23,816 | -0.43(-4.02%) |
Sep 29, 2011 | 10.76 | 10.96 | 10.68 | 10.68 | 10,748 | +0.27(+2.58%) |
Sep 28, 2011 | 10.51 | 10.74 | 10.39 | 10.41 | 26,825 | -0.18(-1.71%) |
Sep 27, 2011 | 10.68 | 10.88 | 10.59 | 10.59 | 216,500 | +0.39(+3.82%) |
Sep 26, 2011 | 10.10 | 10.24 | 9.739 | 10.20 | 19,236 | +0.49(+5.05%) |
Sep 23, 2011 | 9.481 | 9.716 | 9.461 | 9.709 | 31,384 | +0.26(+2.77%) |
Sep 22, 2011 | 9.642 | 9.642 | 9.253 | 9.448 | 94,170 | -0.44(-4.48%) |
Sep 21, 2011 | 10.34 | 10.34 | 9.884 | 9.891 | 20,519 | -0.30(-2.96%) |
Sep 20, 2011 | 10.13 | 10.39 | 10.13 | 10.19 | 94,994 | -0.11(-1.11%) |
Sep 19, 2011 | 10.23 | 10.37 | 10.07 | 10.31 | 150,636 | -0.38(-3.52%) |
Sep 16, 2011 | 10.74 | 10.87 | 10.56 | 10.68 | 55,342 | +0.05(+0.44%) |
Sep 15, 2011 | 10.74 | 10.75 | 10.53 | 10.64 | 146,709 | +0.35(+3.36%) |
Sep 14, 2011 | 10.20 | 10.35 | 9.938 | 10.29 | 29,536 | +0.20(+1.96%) |
Sep 13, 2011 | 9.964 | 10.11 | 9.864 | 10.09 | 44,127 | +0.26(+2.66%) |
Sep 12, 2011 | 9.837 | 9.942 | 9.569 | 9.830 | 83,477 | -0.30(-2.92%) |
Sep 09, 2011 | 10.24 | 10.33 | 10.00 | 10.13 | 64,929 | -0.59(-5.51%) |
Sep 08, 2011 | 10.86 | 10.90 | 10.71 | 10.72 | 14,412 | -0.17(-1.60%) |
Sep 07, 2011 | 10.77 | 10.90 | 10.58 | 10.89 | 84,507 | +0.36(+3.38%) |
Sep 06, 2011 | 10.51 | 10.57 | 10.27 | 10.53 | 46,865 | -0.78(-6.88%) |
Sep 02, 2011 | 11.41 | 11.44 | 11.23 | 11.31 | 18,595 | -0.35(-2.99%) |