Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 9.710 | 9.832 | 9.657 | 9.681 | 301,943 | +0.18(+1.94%) |
Nov 29, 2011 | 9.540 | 9.613 | 9.370 | 9.497 | 121,285 | -0.09(-0.91%) |
Nov 28, 2011 | 9.608 | 9.788 | 9.443 | 9.584 | 129,501 | +0.36(+3.89%) |
Nov 25, 2011 | 9.249 | 9.419 | 9.225 | 9.225 | 37,012 | -0.09(-0.94%) |
Nov 23, 2011 | 9.594 | 9.633 | 9.273 | 9.312 | 104,200 | -0.36(-3.71%) |
Nov 22, 2011 | 9.934 | 9.948 | 9.608 | 9.671 | 131,991 | -0.25(-2.50%) |
Nov 21, 2011 | 10.27 | 10.29 | 9.890 | 9.919 | 156,100 | -0.44(-4.22%) |
Nov 18, 2011 | 10.44 | 10.51 | 10.32 | 10.36 | 88,536 | -0.08(-0.79%) |
Nov 17, 2011 | 10.85 | 10.93 | 10.40 | 10.44 | 96,359 | -0.37(-3.46%) |
Nov 16, 2011 | 10.79 | 11.13 | 10.73 | 10.81 | 91,651 | -0.07(-0.62%) |
Nov 15, 2011 | 10.46 | 10.90 | 10.36 | 10.88 | 74,310 | +0.36(+3.42%) |
Nov 14, 2011 | 10.68 | 10.77 | 10.40 | 10.52 | 57,238 | -0.28(-2.61%) |
Nov 11, 2011 | 10.73 | 10.83 | 10.65 | 10.80 | 45,949 | +0.18(+1.69%) |
Nov 10, 2011 | 10.62 | 10.64 | 10.40 | 10.62 | 70,448 | +0.20(+1.96%) |
Nov 09, 2011 | 10.47 | 10.69 | 10.33 | 10.42 | 185,067 | -0.32(-2.98%) |
Nov 08, 2011 | 10.68 | 10.92 | 10.48 | 10.74 | 117,938 | +0.13(+1.24%) |
Nov 07, 2011 | 10.59 | 10.65 | 10.32 | 10.61 | 163,375 | -0.04(-0.41%) |
Nov 04, 2011 | 10.81 | 10.87 | 10.57 | 10.65 | 90,936 | -0.19(-1.79%) |
Nov 03, 2011 | 11.18 | 11.18 | 10.79 | 10.85 | 124,076 | -0.19(-1.76%) |
Nov 02, 2011 | 10.94 | 11.07 | 10.75 | 11.04 | 159,062 | +0.36(+3.41%) |
Nov 01, 2011 | 10.74 | 11.22 | 10.53 | 10.68 | 256,206 | -0.53(-4.72%) |
Oct 31, 2011 | 11.66 | 11.68 | 11.21 | 11.21 | 133,373 | -0.48(-4.07%) |
Oct 28, 2011 | 11.79 | 11.91 | 11.66 | 11.68 | 117,533 | -0.17(-1.47%) |
Oct 27, 2011 | 12.13 | 12.13 | 11.66 | 11.86 | 243,257 | -0.13(-1.09%) |
Oct 26, 2011 | 12.17 | 12.24 | 11.82 | 11.99 | 131,666 | +0.14(+1.15%) |
Oct 25, 2011 | 11.90 | 11.99 | 11.79 | 11.85 | 47,123 | -0.13(-1.09%) |
Oct 24, 2011 | 11.87 | 12.02 | 11.82 | 11.98 | 82,493 | +0.11(+0.94%) |
Oct 21, 2011 | 11.92 | 11.94 | 11.65 | 11.87 | 116,431 | +0.13(+1.12%) |
Oct 20, 2011 | 11.80 | 11.96 | 11.44 | 11.74 | 116,968 | -0.05(-0.41%) |
Oct 19, 2011 | 12.04 | 12.12 | 11.76 | 11.79 | 45,831 | -0.25(-2.10%) |
Oct 18, 2011 | 11.82 | 12.16 | 11.68 | 12.04 | 93,867 | +0.27(+2.27%) |
Oct 17, 2011 | 12.00 | 12.06 | 11.77 | 11.77 | 78,020 | -0.38(-3.16%) |
Oct 14, 2011 | 12.14 | 12.17 | 11.82 | 12.16 | 87,443 | +0.11(+0.89%) |
Oct 13, 2011 | 11.97 | 12.13 | 11.77 | 12.05 | 53,063 | -0.00(-0.04%) |
Oct 12, 2011 | 11.98 | 12.14 | 11.87 | 12.06 | 53,178 | +0.15(+1.22%) |
Oct 11, 2011 | 11.87 | 11.98 | 11.70 | 11.91 | 90,765 | -0.10(-0.81%) |
Oct 10, 2011 | 11.85 | 12.13 | 11.76 | 12.01 | 62,908 | +0.42(+3.60%) |
Oct 07, 2011 | 12.23 | 12.23 | 11.51 | 11.59 | 77,985 | -0.64(-5.20%) |
Oct 06, 2011 | 11.94 | 12.25 | 11.82 | 12.23 | 89,270 | +0.19(+1.61%) |
Oct 05, 2011 | 11.97 | 12.12 | 11.72 | 12.03 | 82,895 | +0.06(+0.49%) |
Oct 04, 2011 | 10.56 | 12.68 | 10.22 | 11.97 | 224,188 | +1.39(+13.12%) |
Oct 03, 2011 | 11.53 | 11.68 | 10.24 | 10.58 | 379,374 | -1.09(-9.36%) |
Sep 30, 2011 | 11.90 | 12.14 | 11.65 | 11.68 | 47,273 | -0.39(-3.22%) |
Sep 29, 2011 | 12.06 | 12.17 | 11.77 | 12.06 | 73,332 | +0.33(+2.86%) |
Sep 28, 2011 | 12.25 | 12.30 | 11.73 | 11.73 | 90,825 | -0.95(-7.47%) |
Sep 27, 2011 | 12.70 | 12.90 | 12.52 | 12.68 | 313,698 | +0.06(+0.50%) |
Sep 26, 2011 | 12.84 | 12.84 | 12.19 | 12.61 | 125,291 | -0.01(-0.11%) |
Sep 23, 2011 | 12.13 | 12.68 | 12.07 | 12.63 | 97,597 | +0.55(+4.54%) |
Sep 22, 2011 | 11.83 | 12.17 | 11.67 | 12.08 | 128,941 | -0.11(-0.88%) |
Sep 21, 2011 | 12.41 | 12.72 | 12.17 | 12.19 | 125,917 | -0.24(-1.91%) |
Sep 20, 2011 | 12.69 | 12.90 | 12.34 | 12.42 | 147,801 | -0.20(-1.58%) |
Sep 19, 2011 | 12.23 | 12.93 | 12.16 | 12.62 | 168,969 | +0.15(+1.21%) |
Sep 16, 2011 | 11.88 | 12.51 | 11.76 | 12.47 | 121,497 | +0.65(+5.50%) |
Sep 15, 2011 | 11.88 | 11.88 | 11.73 | 11.82 | 64,028 | +0.05(+0.41%) |
Sep 14, 2011 | 12.06 | 12.07 | 11.59 | 11.77 | 150,242 | -0.17(-1.46%) |
Sep 13, 2011 | 11.83 | 11.98 | 11.77 | 11.95 | 40,221 | +0.19(+1.65%) |
Sep 12, 2011 | 11.61 | 11.78 | 11.53 | 11.75 | 190,511 | -0.06(-0.49%) |
Sep 09, 2011 | 11.99 | 12.09 | 11.76 | 11.81 | 89,453 | -0.30(-2.45%) |
Sep 08, 2011 | 12.34 | 12.36 | 12.10 | 12.11 | 133,235 | -0.30(-2.39%) |
Sep 07, 2011 | 12.62 | 12.66 | 12.29 | 12.40 | 121,273 | +0.10(+0.83%) |
Sep 06, 2011 | 11.63 | 12.45 | 11.52 | 12.30 | 106,808 | +0.38(+3.22%) |
Sep 02, 2011 | 12.04 | 12.10 | 11.80 | 11.92 | 117,071 | -0.13(-1.05%) |