Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 11.30 | 11.31 | 11.14 | 11.29 | 1,459,876 | +0.39(+3.56%) |
Nov 29, 2011 | 11.01 | 11.11 | 10.80 | 10.90 | 885,216 | -0.12(-1.07%) |
Nov 28, 2011 | 10.62 | 11.10 | 10.62 | 11.02 | 905,628 | +0.58(+5.56%) |
Nov 25, 2011 | 10.49 | 10.70 | 10.26 | 10.44 | 491,484 | -0.08(-0.76%) |
Nov 23, 2011 | 10.69 | 10.69 | 10.50 | 10.52 | 518,636 | -0.24(-2.21%) |
Nov 22, 2011 | 10.76 | 10.86 | 10.65 | 10.75 | 766,984 | -0.04(-0.32%) |
Nov 21, 2011 | 10.87 | 10.97 | 10.78 | 10.79 | 610,828 | -0.30(-2.68%) |
Nov 18, 2011 | 11.14 | 11.25 | 11.03 | 11.09 | 552,788 | -0.06(-0.56%) |
Nov 17, 2011 | 11.14 | 11.31 | 11.03 | 11.15 | 775,240 | -0.03(-0.25%) |
Nov 16, 2011 | 11.19 | 11.29 | 11.15 | 11.18 | 618,108 | -0.10(-0.86%) |
Nov 15, 2011 | 11.21 | 11.32 | 11.16 | 11.27 | 874,400 | +0.05(+0.40%) |
Nov 14, 2011 | 11.15 | 11.31 | 11.08 | 11.23 | 950,200 | +0.14(+1.24%) |
Nov 11, 2011 | 11.17 | 11.17 | 11.03 | 11.09 | 654,236 | +0.06(+0.57%) |
Nov 10, 2011 | 10.88 | 11.08 | 10.73 | 11.03 | 638,924 | +0.32(+2.96%) |
Nov 09, 2011 | 10.73 | 11.03 | 10.70 | 10.71 | 648,220 | -0.33(-3.01%) |
Nov 08, 2011 | 11.06 | 11.14 | 10.88 | 11.04 | 550,268 | +0.06(+0.52%) |
Nov 07, 2011 | 10.83 | 11.01 | 10.79 | 10.98 | 790,000 | +0.12(+1.15%) |
Nov 04, 2011 | 10.72 | 10.90 | 10.61 | 10.86 | 335,080 | +0.06(+0.56%) |
Nov 03, 2011 | 10.52 | 10.83 | 10.32 | 10.80 | 1,638,220 | +0.38(+3.62%) |
Nov 02, 2011 | 10.46 | 10.51 | 10.30 | 10.42 | 951,336 | +0.04(+0.43%) |
Nov 01, 2011 | 10.21 | 10.61 | 9.950 | 10.38 | 1,028,748 | -0.21(-1.98%) |
Oct 31, 2011 | 10.48 | 10.69 | 10.44 | 10.59 | 1,529,640 | -0.03(-0.26%) |
Oct 28, 2011 | 10.63 | 10.73 | 10.47 | 10.62 | 587,440 | -0.03(-0.31%) |
Oct 27, 2011 | 10.40 | 10.69 | 10.23 | 10.65 | 1,162,796 | +0.41(+4.00%) |
Oct 26, 2011 | 10.25 | 10.27 | 9.928 | 10.24 | 687,604 | +0.10(+0.96%) |
Oct 25, 2011 | 10.19 | 10.27 | 10.10 | 10.14 | 633,632 | -0.19(-1.84%) |
Oct 24, 2011 | 10.19 | 10.37 | 10.19 | 10.33 | 1,096,636 | +0.13(+1.32%) |
Oct 21, 2011 | 10.26 | 10.34 | 10.10 | 10.20 | 1,089,880 | -0.04(-0.39%) |
Oct 20, 2011 | 10.25 | 10.28 | 9.998 | 10.23 | 549,704 | +0.04(+0.34%) |
Oct 19, 2011 | 9.750 | 10.44 | 9.750 | 10.20 | 1,739,360 | +0.40(+4.08%) |
Oct 18, 2011 | 9.197 | 9.867 | 9.043 | 9.800 | 1,438,564 | +0.61(+6.61%) |
Oct 17, 2011 | 9.318 | 9.377 | 9.140 | 9.193 | 297,916 | -0.14(-1.53%) |
Oct 14, 2011 | 9.293 | 9.357 | 9.215 | 9.335 | 422,392 | +0.08(+0.89%) |
Oct 13, 2011 | 9.268 | 9.275 | 9.170 | 9.252 | 338,712 | -0.08(-0.83%) |
Oct 12, 2011 | 9.273 | 9.460 | 9.127 | 9.330 | 365,440 | +0.14(+1.58%) |
Oct 11, 2011 | 9.015 | 9.220 | 8.908 | 9.185 | 475,172 | +0.12(+1.35%) |
Oct 10, 2011 | 8.885 | 9.072 | 8.773 | 9.062 | 316,660 | +0.35(+3.99%) |
Oct 07, 2011 | 8.805 | 8.915 | 8.672 | 8.715 | 521,268 | -0.06(-0.71%) |
Oct 06, 2011 | 8.488 | 8.797 | 8.447 | 8.777 | 340,632 | +0.29(+3.42%) |
Oct 05, 2011 | 8.430 | 8.535 | 8.230 | 8.488 | 385,016 | +0.08(+0.89%) |
Oct 04, 2011 | 7.860 | 8.465 | 7.860 | 8.412 | 580,800 | +0.50(+6.32%) |
Oct 03, 2011 | 8.210 | 8.340 | 7.912 | 7.912 | 552,056 | -0.36(-4.32%) |
Sep 30, 2011 | 8.400 | 8.660 | 8.262 | 8.270 | 359,624 | -0.26(-3.08%) |
Sep 29, 2011 | 8.598 | 8.672 | 8.260 | 8.533 | 306,296 | +0.10(+1.22%) |
Sep 28, 2011 | 8.848 | 8.860 | 8.425 | 8.430 | 435,048 | -0.45(-5.04%) |
Sep 27, 2011 | 8.965 | 8.965 | 8.750 | 8.877 | 635,356 | +0.07(+0.77%) |
Sep 26, 2011 | 8.610 | 8.883 | 8.400 | 8.810 | 651,000 | +0.25(+2.92%) |
Sep 23, 2011 | 8.303 | 8.570 | 8.273 | 8.560 | 415,180 | +0.25(+2.98%) |
Sep 22, 2011 | 8.297 | 8.495 | 8.197 | 8.312 | 550,120 | -0.24(-2.78%) |
Sep 21, 2011 | 8.777 | 8.902 | 8.543 | 8.550 | 418,600 | -0.19(-2.17%) |
Sep 20, 2011 | 8.980 | 9.060 | 8.705 | 8.740 | 480,096 | -0.24(-2.67%) |
Sep 19, 2011 | 8.877 | 9.048 | 8.768 | 8.980 | 350,004 | -0.05(-0.55%) |
Sep 16, 2011 | 9.258 | 9.300 | 8.970 | 9.030 | 821,116 | -0.15(-1.66%) |
Sep 15, 2011 | 9.045 | 9.232 | 8.898 | 9.182 | 461,964 | +0.23(+2.57%) |
Sep 14, 2011 | 8.875 | 9.085 | 8.745 | 8.953 | 719,360 | +0.12(+1.39%) |
Sep 13, 2011 | 8.637 | 8.905 | 8.473 | 8.830 | 650,624 | +0.25(+2.94%) |
Sep 12, 2011 | 8.273 | 8.585 | 8.135 | 8.578 | 445,448 | +0.16(+1.87%) |
Sep 09, 2011 | 8.453 | 8.530 | 8.303 | 8.420 | 652,460 | -0.10(-1.12%) |
Sep 08, 2011 | 8.668 | 8.770 | 8.470 | 8.515 | 498,660 | -0.18(-2.13%) |
Sep 07, 2011 | 8.540 | 8.715 | 8.342 | 8.700 | 578,476 | +0.26(+3.14%) |
Sep 06, 2011 | 8.215 | 8.455 | 8.178 | 8.435 | 357,844 | -0.06(-0.68%) |
Sep 02, 2011 | 8.645 | 8.818 | 8.475 | 8.492 | 398,516 | -0.36(-4.07%) |