Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 11.65 | 11.79 | 11.63 | 11.79 | 118,487 | +0.41(+3.60%) |
Nov 29, 2011 | 11.33 | 11.42 | 11.31 | 11.38 | 195,555 | +0.10(+0.90%) |
Nov 28, 2011 | 11.31 | 11.34 | 11.23 | 11.27 | 170,456 | +0.22(+1.98%) |
Nov 25, 2011 | 11.02 | 11.13 | 11.02 | 11.06 | 98,649 | +0.00(+0.00%) |
Nov 23, 2011 | 11.18 | 11.18 | 11.04 | 11.06 | 166,285 | -0.20(-1.78%) |
Nov 22, 2011 | 11.32 | 11.33 | 11.20 | 11.26 | 355,703 | -0.06(-0.53%) |
Nov 21, 2011 | 11.41 | 11.41 | 11.23 | 11.32 | 216,177 | -0.20(-1.75%) |
Nov 18, 2011 | 11.52 | 11.55 | 11.47 | 11.52 | 77,098 | +0.01(+0.13%) |
Nov 17, 2011 | 11.58 | 11.62 | 11.44 | 11.50 | 216,029 | -0.12(-1.02%) |
Nov 16, 2011 | 11.68 | 11.78 | 11.61 | 11.62 | 83,765 | -0.14(-1.20%) |
Nov 15, 2011 | 11.67 | 11.80 | 11.65 | 11.76 | 229,953 | +0.04(+0.38%) |
Nov 14, 2011 | 11.76 | 11.82 | 11.68 | 11.72 | 121,493 | -0.11(-0.94%) |
Nov 11, 2011 | 11.72 | 11.85 | 11.72 | 11.83 | 111,443 | +0.21(+1.79%) |
Nov 10, 2011 | 11.64 | 11.67 | 11.54 | 11.62 | 117,595 | +0.08(+0.71%) |
Nov 09, 2011 | 11.67 | 11.70 | 11.51 | 11.54 | 191,488 | -0.36(-3.06%) |
Nov 08, 2011 | 11.84 | 11.91 | 11.72 | 11.90 | 295,643 | +0.13(+1.14%) |
Nov 07, 2011 | 11.73 | 11.79 | 11.61 | 11.77 | 111,736 | +0.06(+0.51%) |
Nov 04, 2011 | 11.70 | 11.75 | 11.61 | 11.71 | 149,235 | -0.09(-0.76%) |
Nov 03, 2011 | 11.71 | 11.81 | 11.61 | 11.80 | 149,877 | +0.21(+1.80%) |
Nov 02, 2011 | 11.58 | 11.66 | 11.51 | 11.59 | 172,042 | +0.16(+1.43%) |
Nov 01, 2011 | 11.52 | 11.57 | 11.41 | 11.43 | 185,887 | -0.31(-2.66%) |
Oct 31, 2011 | 11.77 | 11.87 | 11.74 | 11.74 | 184,224 | -0.19(-1.58%) |
Oct 28, 2011 | 11.97 | 11.97 | 11.88 | 11.93 | 256,049 | -0.04(-0.36%) |
Oct 27, 2011 | 11.95 | 12.05 | 11.79 | 11.97 | 243,811 | +0.31(+2.70%) |
Oct 26, 2011 | 11.67 | 11.69 | 11.50 | 11.66 | 700,811 | +0.09(+0.82%) |
Oct 25, 2011 | 11.73 | 11.73 | 11.53 | 11.56 | 281,758 | -0.19(-1.65%) |
Oct 24, 2011 | 11.66 | 11.77 | 11.62 | 11.76 | 268,768 | +0.10(+0.89%) |
Oct 21, 2011 | 11.52 | 11.65 | 11.52 | 11.65 | 362,034 | +0.25(+2.15%) |
Oct 20, 2011 | 11.37 | 11.42 | 11.25 | 11.41 | 183,278 | +0.05(+0.46%) |
Oct 19, 2011 | 11.41 | 11.49 | 11.32 | 11.35 | 152,952 | -0.07(-0.65%) |
Oct 18, 2011 | 11.23 | 11.49 | 11.14 | 11.43 | 220,119 | +0.20(+1.79%) |
Oct 17, 2011 | 11.36 | 11.36 | 11.20 | 11.23 | 291,027 | -0.19(-1.69%) |
Oct 14, 2011 | 11.38 | 11.42 | 11.29 | 11.42 | 331,345 | +0.15(+1.32%) |
Oct 13, 2011 | 11.20 | 11.29 | 11.16 | 11.27 | 84,630 | -0.02(-0.20%) |
Oct 12, 2011 | 11.26 | 11.38 | 11.24 | 11.29 | 180,549 | +0.10(+0.86%) |
Oct 11, 2011 | 11.20 | 11.22 | 11.14 | 11.20 | 104,627 | -0.04(-0.40%) |
Oct 10, 2011 | 11.10 | 11.24 | 11.10 | 11.24 | 153,227 | +0.31(+2.86%) |
Oct 07, 2011 | 11.03 | 11.07 | 10.91 | 10.93 | 201,222 | -0.07(-0.68%) |
Oct 06, 2011 | 10.82 | 11.00 | 10.77 | 11.00 | 193,062 | +0.19(+1.79%) |
Oct 05, 2011 | 10.69 | 10.82 | 10.62 | 10.81 | 92,406 | +0.13(+1.19%) |
Oct 04, 2011 | 10.35 | 10.68 | 10.26 | 10.68 | 489,636 | +0.22(+2.06%) |
Oct 03, 2011 | 10.69 | 10.82 | 10.47 | 10.47 | 169,354 | -0.29(-2.74%) |
Sep 30, 2011 | 10.82 | 10.94 | 10.76 | 10.76 | 364,089 | -0.16(-1.46%) |
Sep 29, 2011 | 10.97 | 11.02 | 10.80 | 10.92 | 130,290 | +0.13(+1.17%) |
Sep 28, 2011 | 11.03 | 11.06 | 10.79 | 10.79 | 185,641 | -0.19(-1.76%) |
Sep 27, 2011 | 11.05 | 11.15 | 10.95 | 10.99 | 127,320 | +0.13(+1.16%) |
Sep 26, 2011 | 10.74 | 10.87 | 10.66 | 10.86 | 87,742 | +0.20(+1.88%) |
Sep 23, 2011 | 10.53 | 10.68 | 10.52 | 10.66 | 271,232 | +0.08(+0.71%) |
Sep 22, 2011 | 10.56 | 10.62 | 10.46 | 10.59 | 346,508 | -0.24(-2.20%) |
Sep 21, 2011 | 11.15 | 11.15 | 10.82 | 10.82 | 81,145 | -0.32(-2.91%) |
Sep 20, 2011 | 11.17 | 11.30 | 11.14 | 11.15 | 90,751 | +0.01(+0.09%) |
Sep 19, 2011 | 11.10 | 11.17 | 11.03 | 11.14 | 92,503 | -0.12(-1.07%) |
Sep 16, 2011 | 11.24 | 11.32 | 11.20 | 11.26 | 99,597 | +0.05(+0.46%) |
Sep 15, 2011 | 11.17 | 11.22 | 11.08 | 11.21 | 164,546 | +0.14(+1.27%) |
Sep 14, 2011 | 11.00 | 11.18 | 10.85 | 11.07 | 86,382 | +0.14(+1.29%) |
Sep 13, 2011 | 10.88 | 10.96 | 10.81 | 10.93 | 88,983 | +0.08(+0.75%) |
Sep 12, 2011 | 10.71 | 10.85 | 10.64 | 10.85 | 176,310 | +0.01(+0.14%) |
Sep 09, 2011 | 10.93 | 10.96 | 10.77 | 10.83 | 115,447 | -0.26(-2.33%) |
Sep 08, 2011 | 11.12 | 11.21 | 11.07 | 11.09 | 112,254 | -0.09(-0.79%) |
Sep 07, 2011 | 11.03 | 11.18 | 10.99 | 11.18 | 99,206 | +0.27(+2.45%) |
Sep 06, 2011 | 10.74 | 10.91 | 10.67 | 10.91 | 215,886 | -0.10(-0.88%) |
Sep 02, 2011 | 11.04 | 11.14 | 10.99 | 11.01 | 210,666 | -0.24(-2.10%) |