Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 10.19 | 10.87 | 10.19 | 10.79 | 241,454 | +1.07(+11.01%) |
Nov 29, 2011 | 9.670 | 9.940 | 9.620 | 9.720 | 101,120 | +0.04(+0.41%) |
Nov 28, 2011 | 9.370 | 9.930 | 9.370 | 9.680 | 360,690 | +0.70(+7.80%) |
Nov 25, 2011 | 9.110 | 9.250 | 8.948 | 8.980 | 69,925 | -0.21(-2.29%) |
Nov 23, 2011 | 9.930 | 9.930 | 9.080 | 9.190 | 252,519 | -0.79(-7.92%) |
Nov 22, 2011 | 10.25 | 10.29 | 9.960 | 9.980 | 108,908 | -0.27(-2.63%) |
Nov 21, 2011 | 10.48 | 10.58 | 10.05 | 10.25 | 161,062 | -0.46(-4.30%) |
Nov 18, 2011 | 10.93 | 11.11 | 10.65 | 10.71 | 226,306 | -0.20(-1.83%) |
Nov 17, 2011 | 11.68 | 11.68 | 10.80 | 10.91 | 234,936 | -0.82(-6.99%) |
Nov 16, 2011 | 11.61 | 12.21 | 11.57 | 11.73 | 273,950 | -0.01(-0.09%) |
Nov 15, 2011 | 11.25 | 11.84 | 11.05 | 11.74 | 169,428 | +0.44(+3.89%) |
Nov 14, 2011 | 11.30 | 11.42 | 10.96 | 11.30 | 143,374 | -0.06(-0.53%) |
Nov 11, 2011 | 10.93 | 11.50 | 10.89 | 11.36 | 178,103 | +0.55(+5.09%) |
Nov 10, 2011 | 11.17 | 11.17 | 10.75 | 10.81 | 115,095 | -0.09(-0.83%) |
Nov 09, 2011 | 11.24 | 11.33 | 10.85 | 10.90 | 187,030 | -0.63(-5.46%) |
Nov 08, 2011 | 11.81 | 11.81 | 11.10 | 11.53 | 198,224 | -0.16(-1.37%) |
Nov 07, 2011 | 11.90 | 11.98 | 11.34 | 11.69 | 203,574 | -0.26(-2.18%) |
Nov 04, 2011 | 11.49 | 12.06 | 11.15 | 11.95 | 175,866 | +0.32(+2.75%) |
Nov 03, 2011 | 11.07 | 11.70 | 10.80 | 11.63 | 208,797 | +0.71(+6.50%) |
Nov 02, 2011 | 11.36 | 11.57 | 10.86 | 10.92 | 223,842 | -0.28(-2.50%) |
Nov 01, 2011 | 10.44 | 11.31 | 10.22 | 11.20 | 402,599 | +0.16(+1.45%) |
Oct 31, 2011 | 11.67 | 11.67 | 11.03 | 11.04 | 265,480 | -0.86(-7.23%) |
Oct 28, 2011 | 11.62 | 12.25 | 11.62 | 11.90 | 330,213 | -0.23(-1.90%) |
Oct 27, 2011 | 10.16 | 12.39 | 10.16 | 12.13 | 1,025,044 | +1.59(+15.09%) |
Oct 26, 2011 | 10.40 | 10.82 | 9.850 | 10.54 | 563,756 | +0.46(+4.56%) |
Oct 25, 2011 | 9.950 | 10.30 | 9.710 | 10.08 | 268,400 | +0.04(+0.40%) |
Oct 24, 2011 | 9.640 | 10.30 | 9.640 | 10.04 | 362,371 | +0.43(+4.47%) |
Oct 21, 2011 | 9.860 | 9.900 | 9.360 | 9.610 | 197,177 | -0.03(-0.31%) |
Oct 20, 2011 | 10.39 | 10.39 | 9.390 | 9.640 | 525,854 | -0.75(-7.22%) |
Oct 19, 2011 | 10.12 | 10.95 | 10.03 | 10.39 | 691,398 | +0.27(+2.67%) |
Oct 18, 2011 | 9.820 | 10.20 | 9.570 | 10.12 | 252,978 | +0.42(+4.33%) |
Oct 17, 2011 | 9.730 | 10.11 | 9.570 | 9.700 | 327,425 | -0.39(-3.87%) |
Oct 14, 2011 | 10.28 | 10.40 | 9.960 | 10.09 | 253,279 | +0.01(+0.10%) |
Oct 13, 2011 | 10.19 | 10.38 | 10.03 | 10.08 | 419,825 | -0.21(-2.04%) |
Oct 12, 2011 | 9.910 | 10.62 | 9.720 | 10.29 | 697,049 | +0.47(+4.79%) |
Oct 11, 2011 | 8.760 | 9.980 | 8.710 | 9.820 | 578,509 | +1.01(+11.46%) |
Oct 10, 2011 | 8.590 | 8.980 | 8.590 | 8.810 | 428,128 | +0.42(+5.01%) |
Oct 07, 2011 | 8.660 | 8.830 | 8.320 | 8.390 | 185,118 | -0.23(-2.67%) |
Oct 06, 2011 | 8.660 | 8.820 | 8.500 | 8.620 | 556,267 | +0.12(+1.41%) |
Oct 05, 2011 | 8.540 | 8.760 | 8.323 | 8.500 | 241,879 | +0.15(+1.80%) |
Oct 04, 2011 | 7.860 | 8.390 | 7.710 | 8.350 | 490,686 | +0.34(+4.24%) |
Oct 03, 2011 | 8.620 | 8.770 | 7.930 | 8.010 | 668,513 | -0.76(-8.67%) |
Sep 30, 2011 | 8.640 | 8.980 | 8.560 | 8.770 | 372,571 | -0.06(-0.68%) |
Sep 29, 2011 | 8.820 | 9.060 | 8.440 | 8.830 | 298,172 | +0.21(+2.44%) |
Sep 28, 2011 | 9.340 | 9.410 | 8.610 | 8.620 | 258,187 | -0.72(-7.71%) |
Sep 27, 2011 | 9.250 | 9.690 | 9.160 | 9.340 | 582,087 | +0.35(+3.89%) |
Sep 26, 2011 | 8.790 | 8.990 | 8.470 | 8.990 | 178,380 | +0.26(+2.98%) |
Sep 23, 2011 | 8.520 | 8.990 | 8.440 | 8.730 | 202,981 | +0.22(+2.59%) |
Sep 22, 2011 | 8.230 | 8.740 | 8.050 | 8.510 | 608,819 | -0.02(-0.23%) |
Sep 21, 2011 | 9.060 | 9.120 | 8.500 | 8.530 | 380,687 | -0.57(-6.26%) |
Sep 20, 2011 | 9.370 | 9.480 | 9.030 | 9.100 | 332,629 | -0.11(-1.19%) |
Sep 19, 2011 | 8.970 | 9.590 | 8.820 | 9.210 | 600,477 | +0.03(+0.33%) |
Sep 16, 2011 | 9.410 | 9.490 | 8.980 | 9.180 | 778,514 | -0.12(-1.29%) |
Sep 15, 2011 | 9.730 | 9.850 | 9.070 | 9.300 | 851,372 | -0.39(-4.02%) |
Sep 14, 2011 | 9.630 | 9.960 | 9.500 | 9.690 | 575,382 | +0.24(+2.54%) |
Sep 13, 2011 | 8.710 | 9.520 | 8.710 | 9.450 | 529,761 | +0.76(+8.75%) |
Sep 12, 2011 | 8.210 | 8.770 | 8.210 | 8.690 | 534,139 | +0.79(+10.00%) |
Sep 09, 2011 | 7.820 | 8.180 | 7.658 | 7.900 | 409,173 | -0.07(-0.88%) |
Sep 08, 2011 | 8.140 | 8.530 | 7.880 | 7.970 | 363,718 | -0.37(-4.44%) |
Sep 07, 2011 | 8.070 | 8.440 | 7.970 | 8.340 | 223,134 | +0.47(+5.97%) |
Sep 06, 2011 | 7.700 | 8.080 | 7.650 | 7.870 | 310,804 | -0.24(-2.96%) |
Sep 02, 2011 | 7.600 | 8.140 | 7.600 | 8.110 | 388,172 | +0.21(+2.66%) |