Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 11.55 | 11.87 | 11.55 | 11.73 | 1,289,984 | +0.61(+5.47%) |
Nov 29, 2011 | 11.39 | 11.43 | 11.01 | 11.12 | 1,156,645 | -0.31(-2.73%) |
Nov 28, 2011 | 11.43 | 11.70 | 11.26 | 11.43 | 933,544 | +0.56(+5.11%) |
Nov 25, 2011 | 10.84 | 11.19 | 10.78 | 10.87 | 269,720 | -0.01(-0.08%) |
Nov 23, 2011 | 10.78 | 11.20 | 10.78 | 10.88 | 712,790 | -0.08(-0.71%) |
Nov 22, 2011 | 10.94 | 11.09 | 10.69 | 10.96 | 856,474 | +0.04(+0.40%) |
Nov 21, 2011 | 11.00 | 11.00 | 10.60 | 10.92 | 710,994 | -0.36(-3.16%) |
Nov 18, 2011 | 11.62 | 11.74 | 11.11 | 11.27 | 977,639 | -0.30(-2.55%) |
Nov 17, 2011 | 12.22 | 12.25 | 11.46 | 11.57 | 865,736 | -0.64(-5.26%) |
Nov 16, 2011 | 12.25 | 12.70 | 12.17 | 12.21 | 636,293 | -0.19(-1.54%) |
Nov 15, 2011 | 12.17 | 12.61 | 12.11 | 12.40 | 787,669 | +0.12(+0.99%) |
Nov 14, 2011 | 12.45 | 12.60 | 12.09 | 12.28 | 589,064 | -0.22(-1.74%) |
Nov 11, 2011 | 12.14 | 12.63 | 12.12 | 12.50 | 944,691 | +0.61(+5.11%) |
Nov 10, 2011 | 11.79 | 12.02 | 11.63 | 11.89 | 739,317 | +0.43(+3.79%) |
Nov 09, 2011 | 12.04 | 12.23 | 11.41 | 11.46 | 894,115 | -1.01(-8.08%) |
Nov 08, 2011 | 12.52 | 12.54 | 12.02 | 12.46 | 706,795 | +0.10(+0.77%) |
Nov 07, 2011 | 12.31 | 12.45 | 11.94 | 12.37 | 508,430 | -0.02(-0.14%) |
Nov 04, 2011 | 12.34 | 12.49 | 12.15 | 12.38 | 425,122 | -0.16(-1.25%) |
Nov 03, 2011 | 12.05 | 12.58 | 11.78 | 12.54 | 793,624 | +0.68(+5.71%) |
Nov 02, 2011 | 11.87 | 11.93 | 11.53 | 11.86 | 675,144 | +0.27(+2.32%) |
Nov 01, 2011 | 11.85 | 12.07 | 11.54 | 11.59 | 1,160,526 | -0.84(-6.77%) |
Oct 31, 2011 | 11.73 | 12.82 | 11.50 | 12.44 | 2,443,658 | +0.00(+0.00%) |
Oct 28, 2011 | 12.79 | 13.02 | 12.31 | 12.44 | 1,560,042 | -0.23(-1.78%) |
Oct 27, 2011 | 12.69 | 12.92 | 12.50 | 12.66 | 1,868,337 | +0.39(+3.18%) |
Oct 26, 2011 | 12.23 | 12.38 | 11.80 | 12.27 | 868,778 | +0.29(+2.46%) |
Oct 25, 2011 | 12.17 | 12.18 | 11.77 | 11.98 | 835,126 | -0.25(-2.06%) |
Oct 24, 2011 | 11.69 | 12.53 | 11.66 | 12.23 | 1,106,206 | +0.55(+4.68%) |
Oct 21, 2011 | 11.46 | 11.68 | 11.41 | 11.68 | 796,140 | +0.43(+3.86%) |
Oct 20, 2011 | 11.18 | 11.33 | 10.83 | 11.25 | 731,337 | +0.03(+0.31%) |
Oct 19, 2011 | 11.46 | 11.63 | 11.05 | 11.21 | 1,024,519 | -0.31(-2.71%) |
Oct 18, 2011 | 11.14 | 11.67 | 10.92 | 11.53 | 963,425 | +0.41(+3.67%) |
Oct 17, 2011 | 11.34 | 11.50 | 11.10 | 11.12 | 1,314,571 | -0.36(-3.10%) |
Oct 14, 2011 | 11.28 | 11.50 | 11.14 | 11.47 | 848,875 | +0.42(+3.77%) |
Oct 13, 2011 | 11.39 | 11.39 | 10.92 | 11.06 | 866,811 | -0.36(-3.12%) |
Oct 12, 2011 | 11.38 | 11.62 | 11.33 | 11.41 | 932,632 | +0.11(+1.00%) |
Oct 11, 2011 | 10.74 | 11.42 | 10.73 | 11.30 | 1,046,251 | +0.40(+3.66%) |
Oct 10, 2011 | 10.45 | 10.96 | 10.45 | 10.90 | 1,008,027 | +0.65(+6.35%) |
Oct 07, 2011 | 10.63 | 10.74 | 10.05 | 10.25 | 1,058,390 | -0.35(-3.28%) |
Oct 06, 2011 | 10.41 | 10.61 | 10.34 | 10.60 | 1,503,306 | +0.52(+5.17%) |
Oct 05, 2011 | 9.399 | 10.19 | 9.095 | 10.08 | 1,998,375 | +0.66(+7.00%) |
Oct 04, 2011 | 8.687 | 9.451 | 8.366 | 9.416 | 2,028,554 | +0.62(+7.11%) |
Oct 03, 2011 | 9.417 | 9.633 | 8.765 | 8.791 | 1,750,950 | -0.66(-6.98%) |
Sep 30, 2011 | 8.922 | 9.694 | 8.852 | 9.451 | 2,190,050 | +0.32(+3.52%) |
Sep 29, 2011 | 9.139 | 9.208 | 8.783 | 9.130 | 1,183,474 | +0.27(+3.04%) |
Sep 28, 2011 | 9.243 | 9.243 | 8.843 | 8.861 | 1,598,145 | -0.37(-4.04%) |
Sep 27, 2011 | 9.173 | 9.529 | 9.086 | 9.234 | 3,355,235 | +0.29(+3.20%) |
Sep 26, 2011 | 8.948 | 9.026 | 8.687 | 8.948 | 1,578,833 | +0.03(+0.29%) |
Sep 23, 2011 | 8.679 | 8.965 | 8.627 | 8.922 | 1,553,178 | +0.23(+2.59%) |
Sep 22, 2011 | 8.679 | 8.896 | 8.557 | 8.696 | 2,048,478 | -0.21(-2.34%) |
Sep 21, 2011 | 9.295 | 9.329 | 8.904 | 8.904 | 1,379,606 | -0.40(-4.29%) |
Sep 20, 2011 | 9.468 | 9.538 | 9.217 | 9.303 | 970,663 | -0.10(-1.11%) |
Sep 19, 2011 | 9.486 | 9.512 | 9.225 | 9.408 | 1,030,802 | -0.20(-2.08%) |
Sep 16, 2011 | 9.781 | 9.850 | 9.538 | 9.607 | 1,121,477 | -0.16(-1.60%) |
Sep 15, 2011 | 9.876 | 9.980 | 9.677 | 9.763 | 1,083,483 | +0.02(+0.18%) |
Sep 14, 2011 | 9.677 | 9.876 | 9.329 | 9.746 | 1,687,871 | +0.20(+2.09%) |
Sep 13, 2011 | 9.434 | 9.711 | 9.360 | 9.546 | 1,736,642 | +0.15(+1.57%) |
Sep 12, 2011 | 9.382 | 9.668 | 8.991 | 9.399 | 1,126,499 | -0.09(-0.91%) |
Sep 09, 2011 | 9.555 | 9.807 | 9.251 | 9.486 | 1,062,212 | -0.22(-2.24%) |
Sep 08, 2011 | 9.954 | 10.09 | 9.599 | 9.703 | 738,533 | -0.36(-3.62%) |
Sep 07, 2011 | 9.833 | 10.09 | 9.763 | 10.07 | 977,638 | +0.40(+4.13%) |
Sep 06, 2011 | 9.729 | 9.781 | 9.460 | 9.668 | 1,189,114 | -0.40(-3.97%) |
Sep 02, 2011 | 9.989 | 10.33 | 9.937 | 10.07 | 1,078,451 | -0.56(-5.31%) |