Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 10.19 | 10.47 | 9.907 | 10.45 | 278,299 | +0.67(+6.83%) |
Nov 29, 2011 | 9.899 | 10.01 | 9.690 | 9.777 | 78,578 | -0.16(-1.66%) |
Nov 28, 2011 | 9.812 | 9.985 | 9.560 | 9.942 | 192,522 | +0.53(+5.62%) |
Nov 25, 2011 | 9.560 | 9.699 | 9.404 | 9.413 | 80,688 | -0.19(-1.99%) |
Nov 23, 2011 | 9.690 | 9.768 | 9.499 | 9.604 | 166,960 | -0.19(-1.95%) |
Nov 22, 2011 | 10.05 | 10.18 | 9.777 | 9.794 | 122,192 | -0.29(-2.84%) |
Nov 21, 2011 | 10.19 | 10.19 | 9.899 | 10.08 | 148,843 | -0.29(-2.84%) |
Nov 18, 2011 | 10.47 | 10.53 | 10.35 | 10.38 | 136,879 | -0.08(-0.75%) |
Nov 17, 2011 | 10.97 | 11.22 | 10.38 | 10.45 | 204,088 | -0.56(-5.12%) |
Nov 16, 2011 | 10.94 | 11.33 | 10.68 | 11.02 | 297,532 | -0.07(-0.63%) |
Nov 15, 2011 | 10.63 | 11.15 | 10.58 | 11.09 | 129,090 | +0.42(+3.90%) |
Nov 14, 2011 | 10.88 | 10.94 | 10.56 | 10.67 | 127,660 | -0.29(-2.61%) |
Nov 11, 2011 | 10.59 | 10.99 | 10.52 | 10.96 | 141,058 | +0.47(+4.47%) |
Nov 10, 2011 | 10.32 | 10.63 | 10.32 | 10.49 | 159,277 | +0.10(+1.00%) |
Nov 09, 2011 | 10.70 | 10.87 | 10.35 | 10.38 | 191,784 | -0.62(-5.60%) |
Nov 08, 2011 | 10.90 | 11.27 | 10.63 | 11.00 | 159,517 | +0.18(+1.68%) |
Nov 07, 2011 | 10.80 | 10.90 | 10.63 | 10.82 | 216,130 | -0.01(-0.08%) |
Nov 04, 2011 | 10.48 | 10.84 | 10.44 | 10.83 | 158,579 | +0.25(+2.38%) |
Nov 03, 2011 | 10.56 | 10.65 | 10.28 | 10.58 | 373,971 | +0.14(+1.33%) |
Nov 02, 2011 | 10.37 | 10.45 | 10.23 | 10.44 | 387,494 | +0.00(+0.00%) |
Nov 01, 2011 | 10.33 | 10.64 | 10.22 | 10.44 | 396,336 | -0.37(-3.45%) |
Oct 31, 2011 | 10.84 | 11.05 | 10.68 | 10.81 | 198,417 | -0.26(-2.35%) |
Oct 28, 2011 | 10.12 | 11.13 | 10.12 | 11.07 | 649,317 | +0.01(+0.08%) |
Oct 27, 2011 | 10.91 | 11.64 | 10.89 | 11.06 | 497,072 | +0.38(+3.57%) |
Oct 26, 2011 | 10.41 | 10.74 | 10.09 | 10.68 | 195,801 | +0.43(+4.15%) |
Oct 25, 2011 | 10.45 | 10.61 | 10.22 | 10.25 | 257,479 | -0.31(-2.96%) |
Oct 24, 2011 | 10.11 | 10.58 | 10.11 | 10.57 | 159,404 | +0.53(+5.27%) |
Oct 21, 2011 | 9.933 | 10.06 | 9.760 | 10.04 | 198,880 | +0.29(+3.03%) |
Oct 20, 2011 | 9.777 | 9.863 | 9.430 | 9.742 | 177,328 | -0.04(-0.44%) |
Oct 19, 2011 | 10.12 | 10.18 | 9.760 | 9.786 | 181,913 | -0.36(-3.59%) |
Oct 18, 2011 | 9.820 | 10.18 | 9.638 | 10.15 | 196,164 | +0.35(+3.54%) |
Oct 17, 2011 | 10.26 | 10.36 | 9.742 | 9.803 | 262,696 | -0.57(-5.52%) |
Oct 14, 2011 | 10.32 | 10.38 | 10.15 | 10.38 | 267,469 | +0.19(+1.87%) |
Oct 13, 2011 | 9.621 | 10.23 | 9.621 | 10.18 | 255,228 | +0.49(+5.01%) |
Oct 12, 2011 | 9.647 | 9.760 | 9.473 | 9.699 | 290,696 | +0.15(+1.54%) |
Oct 11, 2011 | 9.525 | 9.656 | 9.491 | 9.552 | 197,754 | -0.09(-0.90%) |
Oct 10, 2011 | 9.638 | 9.664 | 9.473 | 9.638 | 341,227 | +0.18(+1.93%) |
Oct 07, 2011 | 9.369 | 9.534 | 9.222 | 9.456 | 367,585 | +0.13(+1.40%) |
Oct 06, 2011 | 9.265 | 9.387 | 9.077 | 9.326 | 288,326 | +0.13(+1.42%) |
Oct 05, 2011 | 8.927 | 9.335 | 8.660 | 9.196 | 257,069 | +0.26(+2.91%) |
Oct 04, 2011 | 8.294 | 8.970 | 8.233 | 8.936 | 597,191 | +0.55(+6.52%) |
Oct 03, 2011 | 8.745 | 8.910 | 8.372 | 8.389 | 454,696 | -0.44(-5.01%) |
Sep 30, 2011 | 9.014 | 9.257 | 8.814 | 8.831 | 193,179 | -0.34(-3.69%) |
Sep 29, 2011 | 9.283 | 9.343 | 8.910 | 9.170 | 224,548 | +0.11(+1.25%) |
Sep 28, 2011 | 9.673 | 9.768 | 9.057 | 9.057 | 182,969 | -0.59(-6.12%) |
Sep 27, 2011 | 9.751 | 9.933 | 9.378 | 9.647 | 640,304 | +0.11(+1.18%) |
Sep 26, 2011 | 9.630 | 9.708 | 9.126 | 9.534 | 246,592 | -0.01(-0.09%) |
Sep 23, 2011 | 9.283 | 9.630 | 9.144 | 9.543 | 220,085 | +0.26(+2.80%) |
Sep 22, 2011 | 9.204 | 9.499 | 9.092 | 9.283 | 369,359 | -0.23(-2.37%) |
Sep 21, 2011 | 9.630 | 10.24 | 9.491 | 9.508 | 556,075 | -0.50(-5.03%) |
Sep 20, 2011 | 10.61 | 10.68 | 9.994 | 10.01 | 265,762 | -0.58(-5.49%) |
Sep 19, 2011 | 10.74 | 10.91 | 10.39 | 10.59 | 253,858 | -0.40(-3.63%) |
Sep 16, 2011 | 11.16 | 11.16 | 10.85 | 10.99 | 1,036,946 | -0.10(-0.94%) |
Sep 15, 2011 | 10.81 | 11.12 | 10.69 | 11.10 | 377,361 | +0.33(+3.06%) |
Sep 14, 2011 | 10.44 | 11.01 | 10.38 | 10.77 | 284,988 | +0.40(+3.85%) |
Sep 13, 2011 | 10.12 | 10.47 | 10.02 | 10.37 | 302,557 | +0.27(+2.66%) |
Sep 12, 2011 | 9.560 | 10.10 | 9.552 | 10.10 | 412,013 | +0.36(+3.74%) |
Sep 09, 2011 | 9.803 | 9.959 | 9.578 | 9.734 | 300,742 | -0.17(-1.75%) |
Sep 08, 2011 | 10.09 | 10.39 | 9.803 | 9.907 | 184,706 | -0.24(-2.39%) |
Sep 07, 2011 | 9.959 | 10.16 | 9.959 | 10.15 | 273,216 | +0.36(+3.72%) |
Sep 06, 2011 | 9.630 | 9.812 | 9.517 | 9.786 | 215,836 | -0.14(-1.40%) |
Sep 02, 2011 | 10.18 | 10.28 | 9.855 | 9.925 | 204,547 | -0.49(-4.75%) |