Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 10.53 | 10.64 | 9.977 | 10.18 | 42,842 | -0.04(-0.36%) |
Nov 29, 2011 | 10.29 | 10.41 | 9.977 | 10.22 | 14,216 | -0.43(-4.00%) |
Nov 28, 2011 | 10.24 | 10.64 | 10.21 | 10.64 | 23,485 | +0.77(+7.78%) |
Nov 25, 2011 | 10.49 | 10.92 | 9.875 | 9.875 | 10,670 | -0.66(-6.24%) |
Nov 23, 2011 | 11.05 | 11.12 | 10.52 | 10.53 | 24,521 | -0.60(-5.40%) |
Nov 22, 2011 | 10.78 | 11.36 | 10.78 | 11.13 | 11,978 | +0.34(+3.17%) |
Nov 21, 2011 | 10.99 | 11.05 | 10.79 | 10.79 | 8,729 | -0.43(-3.87%) |
Nov 18, 2011 | 11.08 | 11.36 | 10.94 | 11.23 | 16,310 | +0.14(+1.25%) |
Nov 17, 2011 | 11.17 | 11.26 | 10.89 | 11.09 | 10,742 | -0.08(-0.75%) |
Nov 16, 2011 | 11.40 | 11.51 | 11.09 | 11.17 | 14,119 | -0.37(-3.21%) |
Nov 15, 2011 | 10.69 | 11.55 | 10.69 | 11.54 | 24,133 | +0.73(+6.76%) |
Nov 14, 2011 | 10.96 | 11.12 | 10.59 | 10.81 | 22,273 | -0.25(-2.26%) |
Nov 11, 2011 | 11.03 | 11.11 | 10.84 | 11.06 | 30,451 | +0.31(+2.93%) |
Nov 10, 2011 | 10.65 | 10.84 | 10.62 | 10.74 | 12,466 | +0.34(+3.29%) |
Nov 09, 2011 | 10.94 | 11.48 | 10.38 | 10.40 | 24,611 | -0.74(-6.64%) |
Nov 08, 2011 | 10.88 | 11.20 | 10.88 | 11.14 | 23,511 | +0.30(+2.73%) |
Nov 07, 2011 | 10.47 | 10.87 | 10.47 | 10.85 | 4,452 | -0.05(-0.43%) |
Nov 04, 2011 | 10.90 | 11.10 | 10.82 | 10.89 | 11,369 | -0.08(-0.76%) |
Nov 03, 2011 | 10.72 | 10.98 | 10.71 | 10.98 | 15,209 | +0.26(+2.42%) |
Nov 02, 2011 | 10.63 | 10.83 | 10.60 | 10.72 | 38,600 | +0.35(+3.39%) |
Nov 01, 2011 | 10.40 | 11.01 | 10.31 | 10.37 | 25,010 | -0.33(-3.11%) |
Oct 31, 2011 | 11.13 | 11.20 | 10.62 | 10.70 | 22,211 | -0.66(-5.79%) |
Oct 28, 2011 | 11.26 | 11.55 | 11.04 | 11.36 | 14,856 | +0.09(+0.82%) |
Oct 27, 2011 | 11.06 | 11.53 | 10.69 | 11.26 | 78,155 | +0.39(+3.57%) |
Oct 26, 2011 | 10.68 | 10.87 | 10.55 | 10.87 | 26,977 | +0.19(+1.82%) |
Oct 25, 2011 | 10.90 | 10.95 | 10.62 | 10.68 | 27,095 | -0.22(-2.04%) |
Oct 24, 2011 | 10.70 | 10.96 | 10.67 | 10.90 | 27,652 | +0.17(+1.55%) |
Oct 21, 2011 | 10.70 | 10.74 | 10.36 | 10.74 | 44,827 | +0.24(+2.29%) |
Oct 20, 2011 | 10.10 | 10.50 | 10.10 | 10.49 | 8,699 | +0.06(+0.62%) |
Oct 19, 2011 | 10.48 | 10.49 | 10.26 | 10.43 | 20,115 | -0.13(-1.23%) |
Oct 18, 2011 | 10.18 | 10.62 | 9.949 | 10.56 | 29,625 | +0.10(+0.97%) |
Oct 17, 2011 | 10.62 | 10.62 | 10.22 | 10.46 | 23,088 | +0.02(+0.18%) |
Oct 14, 2011 | 10.30 | 10.55 | 10.22 | 10.44 | 30,249 | +0.20(+1.99%) |
Oct 13, 2011 | 10.46 | 10.46 | 10.13 | 10.24 | 5,940 | -0.26(-2.47%) |
Oct 12, 2011 | 10.32 | 10.63 | 10.31 | 10.49 | 17,245 | +0.36(+3.56%) |
Oct 11, 2011 | 10.15 | 10.32 | 10.05 | 10.13 | 14,269 | +0.07(+0.74%) |
Oct 10, 2011 | 9.847 | 10.09 | 9.710 | 10.06 | 22,568 | +0.25(+2.55%) |
Oct 07, 2011 | 9.829 | 9.912 | 9.597 | 9.810 | 17,141 | +0.00(+0.00%) |
Oct 06, 2011 | 9.986 | 10.04 | 9.736 | 9.810 | 14,844 | -0.43(-4.16%) |
Oct 05, 2011 | 9.921 | 10.38 | 9.921 | 10.24 | 25,460 | +0.32(+3.27%) |
Oct 04, 2011 | 9.394 | 10.30 | 9.292 | 9.912 | 84,966 | +0.22(+2.29%) |
Oct 03, 2011 | 9.745 | 9.930 | 9.366 | 9.690 | 18,445 | -0.20(-2.06%) |
Sep 30, 2011 | 9.671 | 9.903 | 9.264 | 9.893 | 23,301 | -0.01(-0.09%) |
Sep 29, 2011 | 9.468 | 9.972 | 9.301 | 9.903 | 10,580 | +0.43(+4.49%) |
Sep 28, 2011 | 10.38 | 10.62 | 8.894 | 9.477 | 30,757 | -0.73(-7.16%) |
Sep 27, 2011 | 10.50 | 10.55 | 10.21 | 10.21 | 17,044 | -0.08(-0.81%) |
Sep 26, 2011 | 10.01 | 10.62 | 10.01 | 10.29 | 22,741 | +0.26(+2.58%) |
Sep 23, 2011 | 9.717 | 10.13 | 9.384 | 10.03 | 24,816 | +0.58(+6.17%) |
Sep 22, 2011 | 9.625 | 9.708 | 9.338 | 9.449 | 62,061 | -0.48(-4.85%) |
Sep 21, 2011 | 10.18 | 10.22 | 9.838 | 9.930 | 22,989 | -0.22(-2.19%) |
Sep 20, 2011 | 10.00 | 10.33 | 9.856 | 10.15 | 23,850 | -0.20(-1.97%) |
Sep 19, 2011 | 10.15 | 10.50 | 10.11 | 10.36 | 27,943 | +0.01(+0.09%) |
Sep 16, 2011 | 10.27 | 10.39 | 9.875 | 10.35 | 33,176 | +0.19(+1.91%) |
Sep 15, 2011 | 10.12 | 10.47 | 9.671 | 10.15 | 28,323 | +0.06(+0.55%) |
Sep 14, 2011 | 9.940 | 10.25 | 9.940 | 10.10 | 28,671 | +0.26(+2.63%) |
Sep 13, 2011 | 9.875 | 10.05 | 9.755 | 9.838 | 21,449 | +0.14(+1.43%) |
Sep 12, 2011 | 9.792 | 10.38 | 9.625 | 9.699 | 39,024 | -0.06(-0.66%) |
Sep 09, 2011 | 9.856 | 10.35 | 9.653 | 9.764 | 29,731 | -0.10(-1.03%) |
Sep 08, 2011 | 10.09 | 10.49 | 9.819 | 9.866 | 22,510 | -0.22(-2.20%) |
Sep 07, 2011 | 10.16 | 10.42 | 9.866 | 10.09 | 36,595 | +0.02(+0.18%) |
Sep 06, 2011 | 9.486 | 10.46 | 9.379 | 10.07 | 14,385 | +0.31(+3.13%) |
Sep 02, 2011 | 10.28 | 10.86 | 9.574 | 9.764 | 44,743 | -0.65(-6.22%) |