Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 11.02 | 11.06 | 10.65 | 10.81 | 454,535 | -0.09(-0.80%) |
Nov 29, 2011 | 10.89 | 10.91 | 10.78 | 10.89 | 165,654 | +0.03(+0.30%) |
Nov 28, 2011 | 10.78 | 11.00 | 10.78 | 10.86 | 336,410 | +0.22(+2.02%) |
Nov 25, 2011 | 10.79 | 10.87 | 10.62 | 10.65 | 132,827 | -0.10(-0.96%) |
Nov 23, 2011 | 10.82 | 10.84 | 10.65 | 10.75 | 314,248 | -0.10(-0.95%) |
Nov 22, 2011 | 10.87 | 10.93 | 10.77 | 10.85 | 255,368 | -0.02(-0.19%) |
Nov 21, 2011 | 10.81 | 10.88 | 10.57 | 10.87 | 273,382 | -0.01(-0.11%) |
Nov 18, 2011 | 10.95 | 10.96 | 10.73 | 10.89 | 338,959 | +0.00(+0.04%) |
Nov 17, 2011 | 10.93 | 10.96 | 10.72 | 10.88 | 315,897 | -0.01(-0.08%) |
Nov 16, 2011 | 10.96 | 11.07 | 10.83 | 10.89 | 466,193 | -0.12(-1.13%) |
Nov 15, 2011 | 11.06 | 11.08 | 10.84 | 11.01 | 381,706 | -0.09(-0.78%) |
Nov 14, 2011 | 11.01 | 11.10 | 10.88 | 11.10 | 445,125 | +0.17(+1.52%) |
Nov 11, 2011 | 11.02 | 11.06 | 10.75 | 10.94 | 338,850 | -0.04(-0.38%) |
Nov 10, 2011 | 10.68 | 11.06 | 10.54 | 10.98 | 573,329 | +0.34(+3.19%) |
Nov 09, 2011 | 10.71 | 10.87 | 10.54 | 10.64 | 385,744 | -0.12(-1.08%) |
Nov 08, 2011 | 10.85 | 10.89 | 10.59 | 10.75 | 549,349 | -0.12(-1.14%) |
Nov 07, 2011 | 10.95 | 10.95 | 10.64 | 10.88 | 381,445 | -0.02(-0.19%) |
Nov 04, 2011 | 10.71 | 10.90 | 10.56 | 10.90 | 329,954 | +0.29(+2.73%) |
Nov 03, 2011 | 10.69 | 10.69 | 10.47 | 10.61 | 179,132 | +0.02(+0.20%) |
Nov 02, 2011 | 10.60 | 10.64 | 10.39 | 10.59 | 288,088 | +0.11(+1.07%) |
Nov 01, 2011 | 10.15 | 10.72 | 10.15 | 10.48 | 472,216 | -0.28(-2.59%) |
Oct 31, 2011 | 10.62 | 10.84 | 10.62 | 10.75 | 563,111 | -0.14(-1.31%) |
Oct 28, 2011 | 10.67 | 10.90 | 10.58 | 10.90 | 612,883 | +0.13(+1.25%) |
Oct 27, 2011 | 10.80 | 10.82 | 10.70 | 10.76 | 1,148,001 | +0.09(+0.80%) |
Oct 26, 2011 | 10.64 | 10.72 | 10.53 | 10.68 | 385,792 | +0.08(+0.73%) |
Oct 25, 2011 | 10.68 | 10.72 | 10.53 | 10.60 | 501,784 | -0.13(-1.18%) |
Oct 24, 2011 | 10.67 | 10.75 | 10.60 | 10.73 | 1,270,351 | +0.09(+0.80%) |
Oct 21, 2011 | 10.70 | 10.70 | 10.52 | 10.64 | 535,930 | +0.00(+0.04%) |
Oct 20, 2011 | 10.54 | 10.64 | 10.42 | 10.64 | 478,433 | +0.14(+1.36%) |
Oct 19, 2011 | 10.43 | 10.54 | 10.27 | 10.49 | 563,158 | +0.10(+0.94%) |
Oct 18, 2011 | 10.36 | 10.47 | 10.21 | 10.40 | 414,269 | +0.14(+1.35%) |
Oct 17, 2011 | 10.40 | 10.57 | 10.20 | 10.26 | 601,681 | -0.15(-1.45%) |
Oct 14, 2011 | 10.23 | 10.43 | 10.09 | 10.41 | 469,224 | +0.20(+1.96%) |
Oct 13, 2011 | 9.968 | 10.21 | 9.919 | 10.21 | 509,811 | +0.16(+1.58%) |
Oct 12, 2011 | 10.03 | 10.19 | 9.991 | 10.05 | 542,536 | +0.11(+1.15%) |
Oct 11, 2011 | 9.736 | 10.00 | 9.736 | 9.935 | 407,372 | +0.16(+1.67%) |
Oct 10, 2011 | 9.646 | 9.797 | 9.617 | 9.772 | 201,718 | +0.29(+3.10%) |
Oct 07, 2011 | 9.789 | 9.789 | 9.454 | 9.479 | 283,240 | -0.28(-2.88%) |
Oct 06, 2011 | 9.715 | 9.760 | 9.683 | 9.760 | 275,405 | +0.18(+1.91%) |
Oct 05, 2011 | 9.361 | 9.609 | 9.296 | 9.577 | 301,916 | +0.18(+1.95%) |
Oct 04, 2011 | 9.275 | 9.410 | 8.890 | 9.393 | 660,876 | -0.03(-0.30%) |
Oct 03, 2011 | 9.838 | 9.870 | 9.230 | 9.422 | 734,404 | -0.44(-4.50%) |
Sep 30, 2011 | 9.939 | 10.09 | 9.846 | 9.866 | 205,089 | -0.19(-1.86%) |
Sep 29, 2011 | 10.14 | 10.17 | 9.846 | 10.05 | 243,939 | +0.04(+0.45%) |
Sep 28, 2011 | 10.34 | 10.34 | 9.984 | 10.01 | 306,517 | -0.37(-3.57%) |
Sep 27, 2011 | 10.44 | 10.53 | 10.30 | 10.38 | 483,930 | +0.18(+1.80%) |
Sep 26, 2011 | 10.24 | 10.38 | 10.00 | 10.20 | 276,381 | -0.01(-0.08%) |
Sep 23, 2011 | 10.13 | 10.25 | 9.996 | 10.20 | 811,151 | +0.04(+0.44%) |
Sep 22, 2011 | 10.11 | 10.27 | 9.984 | 10.16 | 574,090 | -0.29(-2.81%) |
Sep 21, 2011 | 10.42 | 10.51 | 10.38 | 10.45 | 577,557 | -0.02(-0.19%) |
Sep 20, 2011 | 10.51 | 10.59 | 10.43 | 10.47 | 552,731 | -0.02(-0.16%) |
Sep 19, 2011 | 10.58 | 10.62 | 10.40 | 10.49 | 661,094 | -0.18(-1.64%) |
Sep 16, 2011 | 10.36 | 10.72 | 10.03 | 10.66 | 1,870,811 | +0.35(+3.44%) |
Sep 15, 2011 | 10.29 | 10.39 | 10.19 | 10.31 | 289,073 | +0.12(+1.16%) |
Sep 14, 2011 | 10.26 | 10.36 | 10.02 | 10.19 | 379,589 | +0.00(+0.00%) |
Sep 13, 2011 | 10.39 | 10.39 | 10.11 | 10.19 | 433,203 | -0.14(-1.38%) |
Sep 12, 2011 | 10.15 | 10.37 | 9.988 | 10.33 | 454,810 | +0.07(+0.72%) |
Sep 09, 2011 | 10.26 | 10.36 | 10.09 | 10.26 | 421,717 | -0.03(-0.32%) |
Sep 08, 2011 | 10.19 | 10.33 | 10.16 | 10.29 | 421,948 | +0.07(+0.72%) |
Sep 07, 2011 | 10.18 | 10.27 | 10.08 | 10.22 | 508,559 | +0.16(+1.58%) |
Sep 06, 2011 | 9.744 | 10.14 | 9.731 | 10.06 | 527,749 | +0.13(+1.27%) |
Sep 02, 2011 | 9.923 | 10.06 | 9.882 | 9.935 | 356,991 | -0.13(-1.30%) |