Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 10.02 | 10.08 | 9.803 | 9.978 | 674,781 | +0.76(+8.20%) |
Nov 29, 2011 | 9.460 | 9.672 | 9.179 | 9.222 | 326,067 | -0.15(-1.60%) |
Nov 28, 2011 | 9.229 | 9.504 | 9.135 | 9.372 | 397,303 | +0.65(+7.45%) |
Nov 25, 2011 | 8.860 | 9.041 | 8.679 | 8.723 | 305,525 | -0.23(-2.58%) |
Nov 23, 2011 | 9.322 | 9.385 | 8.916 | 8.954 | 502,155 | -0.56(-5.85%) |
Nov 22, 2011 | 9.585 | 9.716 | 9.435 | 9.510 | 362,008 | -0.12(-1.23%) |
Nov 21, 2011 | 9.622 | 9.704 | 9.466 | 9.629 | 437,645 | -0.22(-2.28%) |
Nov 18, 2011 | 10.06 | 10.13 | 9.785 | 9.853 | 404,964 | -0.08(-0.82%) |
Nov 17, 2011 | 10.35 | 10.39 | 9.710 | 9.935 | 729,361 | -0.37(-3.64%) |
Nov 16, 2011 | 10.27 | 10.55 | 10.18 | 10.31 | 516,986 | -0.18(-1.67%) |
Nov 15, 2011 | 10.42 | 10.67 | 10.33 | 10.48 | 395,352 | +0.11(+1.02%) |
Nov 14, 2011 | 10.50 | 10.54 | 10.24 | 10.38 | 476,131 | -0.32(-2.98%) |
Nov 11, 2011 | 10.63 | 10.79 | 10.46 | 10.70 | 410,367 | +0.09(+0.82%) |
Nov 10, 2011 | 10.85 | 11.05 | 10.41 | 10.61 | 553,947 | +0.09(+0.83%) |
Nov 09, 2011 | 11.12 | 11.17 | 10.37 | 10.52 | 879,665 | -1.21(-10.33%) |
Nov 08, 2011 | 11.59 | 11.76 | 11.30 | 11.73 | 648,969 | +0.21(+1.79%) |
Nov 07, 2011 | 11.47 | 11.68 | 11.29 | 11.53 | 818,912 | +0.14(+1.26%) |
Nov 04, 2011 | 11.63 | 11.73 | 11.18 | 11.38 | 638,206 | -0.02(-0.16%) |
Nov 03, 2011 | 11.25 | 11.47 | 11.00 | 11.40 | 945,258 | +0.48(+4.41%) |
Nov 02, 2011 | 11.07 | 11.37 | 10.82 | 10.92 | 687,021 | +0.26(+2.46%) |
Nov 01, 2011 | 10.65 | 11.00 | 10.52 | 10.66 | 994,569 | -0.61(-5.43%) |
Oct 31, 2011 | 11.30 | 11.71 | 11.15 | 11.27 | 1,208,373 | -0.44(-3.74%) |
Oct 28, 2011 | 11.22 | 11.73 | 11.10 | 11.71 | 1,316,698 | +0.49(+4.40%) |
Oct 27, 2011 | 10.59 | 11.35 | 10.51 | 11.22 | 2,412,356 | +1.17(+11.63%) |
Oct 26, 2011 | 10.15 | 10.18 | 9.878 | 10.05 | 888,916 | +0.19(+1.97%) |
Oct 25, 2011 | 10.22 | 10.22 | 9.828 | 9.853 | 798,993 | -0.41(-4.02%) |
Oct 24, 2011 | 9.672 | 10.30 | 9.641 | 10.27 | 545,232 | +0.64(+6.62%) |
Oct 21, 2011 | 9.510 | 9.747 | 9.441 | 9.629 | 859,516 | +0.32(+3.49%) |
Oct 20, 2011 | 9.785 | 9.822 | 8.985 | 9.304 | 2,212,884 | -0.58(-5.88%) |
Oct 19, 2011 | 10.48 | 10.50 | 9.822 | 9.885 | 1,202,420 | -0.74(-6.94%) |
Oct 18, 2011 | 10.47 | 10.69 | 10.21 | 10.62 | 389,462 | +0.17(+1.67%) |
Oct 17, 2011 | 10.55 | 10.68 | 10.35 | 10.45 | 730,897 | -0.42(-3.91%) |
Oct 14, 2011 | 10.60 | 10.91 | 10.45 | 10.87 | 613,264 | +0.43(+4.13%) |
Oct 13, 2011 | 10.47 | 10.55 | 10.15 | 10.44 | 2,598,302 | -0.31(-2.91%) |
Oct 12, 2011 | 10.56 | 10.90 | 10.47 | 10.75 | 499,007 | +0.36(+3.42%) |
Oct 11, 2011 | 10.51 | 10.51 | 10.08 | 10.40 | 729,183 | -0.15(-1.42%) |
Oct 10, 2011 | 10.46 | 10.57 | 10.25 | 10.55 | 848,098 | +0.36(+3.49%) |
Oct 07, 2011 | 11.07 | 11.07 | 10.13 | 10.19 | 688,829 | -0.61(-5.67%) |
Oct 06, 2011 | 10.57 | 10.83 | 10.42 | 10.80 | 833,268 | +0.82(+8.27%) |
Oct 05, 2011 | 10.23 | 10.23 | 9.735 | 9.978 | 735,370 | -0.27(-2.68%) |
Oct 04, 2011 | 9.597 | 10.27 | 9.510 | 10.25 | 1,363,111 | +0.61(+6.35%) |
Oct 03, 2011 | 9.685 | 10.07 | 9.510 | 9.641 | 1,888,330 | -0.12(-1.22%) |
Sep 30, 2011 | 9.953 | 9.972 | 9.516 | 9.760 | 1,721,857 | -0.37(-3.70%) |
Sep 29, 2011 | 10.27 | 10.50 | 10.01 | 10.13 | 2,017,373 | +0.08(+0.81%) |
Sep 28, 2011 | 10.54 | 10.83 | 9.997 | 10.05 | 538,314 | -0.46(-4.40%) |
Sep 27, 2011 | 10.57 | 10.72 | 10.42 | 10.52 | 414,908 | +0.32(+3.19%) |
Sep 26, 2011 | 10.05 | 10.23 | 9.685 | 10.19 | 907,913 | +0.14(+1.43%) |
Sep 23, 2011 | 9.960 | 10.05 | 9.660 | 10.05 | 809,894 | +0.07(+0.75%) |
Sep 22, 2011 | 10.23 | 10.45 | 9.779 | 9.972 | 875,519 | -0.97(-8.85%) |
Sep 21, 2011 | 11.33 | 11.44 | 10.88 | 10.94 | 818,208 | -0.55(-4.78%) |
Sep 20, 2011 | 11.62 | 11.83 | 11.45 | 11.49 | 484,106 | -0.04(-0.33%) |
Sep 19, 2011 | 11.40 | 11.70 | 11.10 | 11.53 | 725,653 | -0.24(-2.02%) |
Sep 16, 2011 | 11.86 | 11.92 | 11.47 | 11.77 | 1,344,589 | -0.11(-0.95%) |
Sep 15, 2011 | 12.48 | 12.48 | 11.77 | 11.88 | 1,100,217 | -0.17(-1.45%) |
Sep 14, 2011 | 12.11 | 12.23 | 11.35 | 12.05 | 1,254,042 | +0.01(+0.05%) |
Sep 13, 2011 | 12.33 | 12.33 | 11.91 | 12.05 | 846,870 | -0.22(-1.78%) |
Sep 12, 2011 | 12.42 | 12.65 | 12.01 | 12.27 | 863,043 | -0.63(-4.89%) |
Sep 09, 2011 | 13.56 | 13.60 | 12.82 | 12.90 | 507,315 | -1.01(-7.24%) |
Sep 08, 2011 | 13.93 | 14.11 | 13.76 | 13.90 | 286,123 | -0.17(-1.24%) |
Sep 07, 2011 | 14.08 | 14.21 | 13.99 | 14.08 | 474,953 | +0.12(+0.85%) |
Sep 06, 2011 | 13.52 | 13.98 | 13.43 | 13.96 | 606,659 | -0.12(-0.89%) |
Sep 02, 2011 | 14.41 | 14.53 | 13.96 | 14.08 | 1,090,904 | -0.65(-4.41%) |