Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 11.48 | 11.77 | 11.25 | 11.77 | 1,277,423 | +0.74(+6.74%) |
Nov 29, 2011 | 11.01 | 11.09 | 10.83 | 11.03 | 1,090,934 | +0.04(+0.33%) |
Nov 28, 2011 | 10.56 | 11.00 | 10.56 | 10.99 | 1,164,099 | +0.82(+8.02%) |
Nov 25, 2011 | 10.50 | 10.63 | 10.16 | 10.18 | 384,058 | -0.38(-3.57%) |
Nov 23, 2011 | 10.66 | 10.69 | 10.41 | 10.55 | 846,051 | -0.28(-2.54%) |
Nov 22, 2011 | 10.72 | 10.91 | 10.64 | 10.83 | 1,235,594 | +0.02(+0.17%) |
Nov 21, 2011 | 10.95 | 11.03 | 10.52 | 10.81 | 2,394,684 | -0.33(-2.97%) |
Nov 18, 2011 | 11.24 | 11.41 | 11.13 | 11.14 | 1,744,405 | +0.03(+0.25%) |
Nov 17, 2011 | 11.88 | 11.96 | 11.11 | 11.11 | 1,957,300 | -0.80(-6.70%) |
Nov 16, 2011 | 11.99 | 12.04 | 11.69 | 11.91 | 1,250,605 | -0.33(-2.70%) |
Nov 15, 2011 | 12.08 | 12.35 | 11.90 | 12.24 | 985,525 | +0.05(+0.38%) |
Nov 14, 2011 | 12.44 | 12.72 | 12.07 | 12.19 | 1,637,286 | -0.31(-2.49%) |
Nov 11, 2011 | 11.96 | 12.55 | 11.93 | 12.51 | 1,143,653 | +0.72(+6.07%) |
Nov 10, 2011 | 11.97 | 11.97 | 11.69 | 11.79 | 1,018,319 | +0.15(+1.26%) |
Nov 09, 2011 | 12.53 | 12.61 | 11.58 | 11.64 | 1,921,019 | -1.27(-9.81%) |
Nov 08, 2011 | 12.54 | 13.38 | 12.54 | 12.91 | 2,308,225 | +0.37(+2.93%) |
Nov 07, 2011 | 12.41 | 12.71 | 12.08 | 12.54 | 1,257,975 | +0.14(+1.11%) |
Nov 04, 2011 | 12.38 | 12.55 | 11.86 | 12.41 | 2,128,636 | +0.00(+0.00%) |
Nov 03, 2011 | 12.71 | 12.73 | 12.14 | 12.41 | 1,303,453 | -0.14(-1.10%) |
Nov 02, 2011 | 12.29 | 12.57 | 12.14 | 12.54 | 2,213,370 | +0.68(+5.72%) |
Nov 01, 2011 | 11.82 | 12.09 | 11.54 | 11.86 | 1,804,988 | -0.50(-4.08%) |
Oct 31, 2011 | 12.55 | 12.68 | 12.22 | 12.37 | 2,552,870 | -0.50(-3.92%) |
Oct 28, 2011 | 12.39 | 12.95 | 12.27 | 12.87 | 1,608,127 | +0.35(+2.78%) |
Oct 27, 2011 | 11.84 | 12.60 | 11.82 | 12.53 | 2,526,766 | +0.96(+8.33%) |
Oct 26, 2011 | 11.70 | 11.86 | 11.41 | 11.56 | 1,848,948 | +0.05(+0.48%) |
Oct 25, 2011 | 11.90 | 11.96 | 11.19 | 11.51 | 4,037,136 | -0.58(-4.78%) |
Oct 24, 2011 | 11.38 | 12.16 | 11.28 | 12.08 | 4,393,242 | +0.71(+6.21%) |
Oct 21, 2011 | 10.85 | 11.68 | 10.85 | 11.38 | 2,044,271 | +0.64(+5.98%) |
Oct 20, 2011 | 10.41 | 10.79 | 10.10 | 10.74 | 1,999,993 | +0.27(+2.54%) |
Oct 19, 2011 | 11.25 | 11.32 | 10.40 | 10.47 | 1,806,553 | -0.71(-6.32%) |
Oct 18, 2011 | 10.74 | 11.31 | 10.56 | 11.18 | 1,422,150 | +0.42(+3.93%) |
Oct 17, 2011 | 11.37 | 11.43 | 10.73 | 10.75 | 2,751,284 | -0.76(-6.61%) |
Oct 14, 2011 | 11.41 | 11.57 | 11.10 | 11.52 | 1,913,150 | +0.36(+3.21%) |
Oct 13, 2011 | 11.13 | 11.19 | 10.99 | 11.16 | 1,424,763 | -0.13(-1.14%) |
Oct 12, 2011 | 10.78 | 11.46 | 10.78 | 11.29 | 3,020,463 | +0.76(+7.24%) |
Oct 11, 2011 | 9.974 | 10.72 | 9.728 | 10.52 | 2,218,392 | +0.41(+4.08%) |
Oct 10, 2011 | 9.837 | 10.31 | 9.800 | 10.11 | 1,292,583 | +0.57(+5.96%) |
Oct 07, 2011 | 9.919 | 10.06 | 9.433 | 9.543 | 1,295,010 | -0.17(-1.79%) |
Oct 06, 2011 | 9.652 | 9.827 | 9.589 | 9.717 | 1,314,759 | +0.18(+1.92%) |
Oct 05, 2011 | 9.359 | 9.662 | 9.249 | 9.534 | 1,566,913 | +0.23(+2.47%) |
Oct 04, 2011 | 8.946 | 9.396 | 8.212 | 9.304 | 2,673,479 | +0.20(+2.22%) |
Oct 03, 2011 | 9.726 | 9.846 | 9.084 | 9.102 | 2,712,924 | -0.44(-4.62%) |
Sep 30, 2011 | 9.580 | 9.855 | 9.451 | 9.543 | 1,260,256 | -0.18(-1.89%) |
Sep 29, 2011 | 10.06 | 10.22 | 9.644 | 9.726 | 1,470,446 | +0.06(+0.57%) |
Sep 28, 2011 | 10.08 | 10.08 | 9.671 | 9.671 | 1,857,634 | -0.33(-3.30%) |
Sep 27, 2011 | 10.14 | 10.50 | 9.937 | 10.00 | 2,423,135 | +0.13(+1.30%) |
Sep 26, 2011 | 9.754 | 9.901 | 9.543 | 9.873 | 918,632 | +0.21(+2.18%) |
Sep 23, 2011 | 9.772 | 10.09 | 9.644 | 9.662 | 5,391,315 | -0.21(-2.14%) |
Sep 22, 2011 | 9.937 | 9.937 | 9.515 | 9.873 | 3,356,293 | -0.60(-5.70%) |
Sep 21, 2011 | 10.78 | 10.88 | 10.33 | 10.47 | 2,194,924 | -0.32(-2.98%) |
Sep 20, 2011 | 10.97 | 11.20 | 10.77 | 10.79 | 1,748,763 | -0.17(-1.51%) |
Sep 19, 2011 | 10.86 | 11.08 | 10.41 | 10.96 | 2,157,874 | -0.17(-1.57%) |
Sep 16, 2011 | 10.98 | 11.14 | 10.73 | 11.13 | 2,377,691 | +0.14(+1.25%) |
Sep 15, 2011 | 10.58 | 11.01 | 10.49 | 10.99 | 3,378,215 | +0.55(+5.27%) |
Sep 14, 2011 | 10.24 | 10.63 | 9.928 | 10.44 | 1,992,021 | +0.27(+2.61%) |
Sep 13, 2011 | 9.882 | 10.31 | 9.616 | 10.18 | 1,852,460 | +0.30(+3.07%) |
Sep 12, 2011 | 9.882 | 9.928 | 9.561 | 9.873 | 929,852 | -0.10(-1.01%) |
Sep 09, 2011 | 10.37 | 10.37 | 9.873 | 9.974 | 1,493,715 | -0.29(-2.86%) |
Sep 08, 2011 | 10.66 | 10.73 | 10.19 | 10.27 | 1,095,664 | -0.39(-3.62%) |
Sep 07, 2011 | 10.11 | 10.74 | 10.11 | 10.65 | 1,454,739 | +0.55(+5.45%) |
Sep 06, 2011 | 10.19 | 10.26 | 9.846 | 10.10 | 1,631,300 | -0.49(-4.59%) |
Sep 02, 2011 | 10.95 | 11.02 | 10.51 | 10.59 | 1,557,608 | -0.69(-6.10%) |