Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 11.68 | 11.71 | 11.64 | 11.65 | 92,729 | -0.21(-1.77%) |
Nov 29, 2011 | 11.92 | 11.93 | 11.85 | 11.86 | 55,349 | -0.03(-0.25%) |
Nov 28, 2011 | 11.88 | 11.94 | 11.86 | 11.89 | 165,080 | -0.22(-1.82%) |
Nov 25, 2011 | 12.13 | 12.13 | 12.00 | 12.11 | 57,771 | +0.09(+0.75%) |
Nov 23, 2011 | 12.04 | 12.14 | 11.99 | 12.02 | 79,592 | +0.03(+0.25%) |
Nov 22, 2011 | 12.04 | 12.04 | 11.94 | 11.99 | 88,634 | -0.11(-0.89%) |
Nov 21, 2011 | 11.91 | 12.20 | 11.91 | 12.10 | 336,093 | +0.28(+2.35%) |
Nov 18, 2011 | 11.87 | 11.90 | 11.77 | 11.82 | 312,803 | -0.05(-0.42%) |
Nov 17, 2011 | 11.67 | 11.91 | 11.66 | 11.87 | 222,857 | +0.31(+2.68%) |
Nov 16, 2011 | 11.56 | 11.61 | 11.46 | 11.56 | 67,736 | +0.15(+1.32%) |
Nov 15, 2011 | 11.44 | 11.52 | 11.39 | 11.41 | 32,597 | -0.03(-0.26%) |
Nov 14, 2011 | 11.41 | 11.48 | 11.40 | 11.44 | 80,473 | +0.05(+0.44%) |
Nov 11, 2011 | 11.52 | 11.52 | 11.38 | 11.39 | 33,784 | -0.20(-1.73%) |
Nov 10, 2011 | 11.48 | 11.74 | 11.48 | 11.59 | 96,221 | +0.06(+0.52%) |
Nov 09, 2011 | 11.36 | 11.55 | 11.34 | 11.53 | 163,725 | +0.12(+1.05%) |
Nov 08, 2011 | 11.36 | 11.46 | 11.28 | 11.41 | 52,828 | +0.09(+0.80%) |
Nov 07, 2011 | 11.48 | 11.48 | 11.32 | 11.32 | 91,392 | -0.28(-2.41%) |
Nov 04, 2011 | 11.59 | 11.65 | 11.58 | 11.60 | 58,243 | +0.04(+0.34%) |
Nov 03, 2011 | 11.59 | 11.66 | 11.52 | 11.56 | 132,979 | -0.19(-1.62%) |
Nov 02, 2011 | 11.77 | 11.86 | 11.69 | 11.75 | 192,311 | -0.11(-0.93%) |
Nov 01, 2011 | 12.10 | 12.12 | 11.86 | 11.86 | 118,106 | -0.01(-0.08%) |
Oct 31, 2011 | 11.83 | 11.90 | 11.81 | 11.87 | 119,683 | +0.19(+1.63%) |
Oct 28, 2011 | 11.68 | 11.75 | 11.66 | 11.68 | 70,714 | +0.00(+0.00%) |
Oct 27, 2011 | 11.83 | 11.89 | 11.62 | 11.68 | 226,844 | -0.17(-1.43%) |
Oct 26, 2011 | 11.89 | 11.92 | 11.80 | 11.85 | 226,840 | -0.16(-1.33%) |
Oct 25, 2011 | 12.35 | 12.40 | 11.95 | 12.01 | 354,697 | -0.36(-2.91%) |
Oct 24, 2011 | 12.40 | 12.42 | 12.34 | 12.37 | 247,152 | -0.12(-0.96%) |
Oct 21, 2011 | 12.45 | 12.53 | 12.42 | 12.49 | 188,176 | -0.16(-1.26%) |
Oct 20, 2011 | 12.65 | 12.77 | 12.59 | 12.65 | 228,857 | +0.18(+1.44%) |
Oct 19, 2011 | 12.37 | 12.49 | 12.35 | 12.47 | 61,356 | +0.16(+1.30%) |
Oct 18, 2011 | 12.46 | 12.58 | 12.29 | 12.31 | 120,562 | +0.06(+0.49%) |
Oct 17, 2011 | 12.13 | 12.29 | 12.12 | 12.25 | 84,845 | +0.07(+0.57%) |
Oct 14, 2011 | 12.19 | 12.26 | 12.15 | 12.18 | 190,399 | -0.08(-0.65%) |
Oct 13, 2011 | 12.28 | 12.38 | 12.25 | 12.26 | 143,237 | +0.07(+0.55%) |
Oct 12, 2011 | 12.16 | 12.24 | 12.13 | 12.19 | 177,940 | -0.08(-0.68%) |
Oct 11, 2011 | 12.28 | 12.34 | 12.26 | 12.28 | 95,984 | +0.10(+0.79%) |
Oct 10, 2011 | 12.28 | 12.35 | 12.18 | 12.18 | 464,837 | -0.32(-2.56%) |
Oct 07, 2011 | 12.38 | 12.59 | 12.33 | 12.50 | 351,730 | +0.10(+0.81%) |
Oct 06, 2011 | 12.45 | 12.53 | 12.37 | 12.40 | 299,020 | -0.10(-0.83%) |
Oct 05, 2011 | 12.62 | 12.73 | 12.44 | 12.50 | 341,362 | -0.14(-1.08%) |
Oct 04, 2011 | 12.38 | 12.83 | 12.37 | 12.64 | 1,379,645 | +0.25(+2.02%) |
Oct 03, 2011 | 12.35 | 12.47 | 12.34 | 12.39 | 319,077 | -0.21(-1.67%) |
Sep 30, 2011 | 12.67 | 12.73 | 12.56 | 12.60 | 136,776 | -0.03(-0.24%) |
Sep 29, 2011 | 12.62 | 12.72 | 12.60 | 12.63 | 1,470,937 | -0.10(-0.76%) |
Sep 28, 2011 | 12.43 | 12.78 | 12.41 | 12.73 | 461,743 | +0.28(+2.22%) |
Sep 27, 2011 | 12.39 | 12.49 | 12.34 | 12.45 | 553,555 | -0.21(-1.66%) |
Sep 26, 2011 | 12.69 | 12.86 | 12.57 | 12.66 | 959,545 | +0.14(+1.12%) |
Sep 23, 2011 | 12.19 | 12.57 | 12.13 | 12.52 | 1,084,119 | +0.60(+5.03%) |
Sep 22, 2011 | 11.92 | 12.01 | 11.83 | 11.92 | 369,958 | +0.28(+2.41%) |
Sep 21, 2011 | 11.56 | 11.66 | 11.45 | 11.64 | 169,904 | +0.16(+1.39%) |
Sep 20, 2011 | 11.63 | 11.67 | 11.45 | 11.48 | 73,123 | -0.16(-1.37%) |
Sep 19, 2011 | 11.45 | 11.72 | 11.42 | 11.64 | 322,927 | +0.18(+1.57%) |
Sep 16, 2011 | 11.65 | 11.65 | 11.39 | 11.46 | 655,895 | -0.13(-1.12%) |
Sep 15, 2011 | 11.57 | 11.70 | 11.54 | 11.59 | 250,855 | +0.21(+1.85%) |
Sep 14, 2011 | 11.38 | 11.45 | 11.36 | 11.38 | 1,006,971 | +0.05(+0.44%) |
Sep 13, 2011 | 11.40 | 11.45 | 11.25 | 11.33 | 217,428 | -0.13(-1.13%) |
Sep 12, 2011 | 11.29 | 11.52 | 11.29 | 11.46 | 153,406 | +0.29(+2.60%) |
Sep 09, 2011 | 11.27 | 11.30 | 11.10 | 11.17 | 286,666 | +0.04(+0.36%) |
Sep 08, 2011 | 11.12 | 11.26 | 11.09 | 11.13 | 284,763 | -0.30(-2.62%) |
Sep 07, 2011 | 11.49 | 11.59 | 11.36 | 11.43 | 403,217 | +0.40(+3.63%) |
Sep 06, 2011 | 10.92 | 11.16 | 10.85 | 11.03 | 651,539 | +0.01(+0.09%) |
Sep 02, 2011 | 11.07 | 11.09 | 11.00 | 11.02 | 341,627 | -0.37(-3.25%) |