Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 11.42 | 11.53 | 11.39 | 11.48 | 344,322 | +0.39(+3.53%) |
Nov 29, 2011 | 11.03 | 11.15 | 10.98 | 11.09 | 355,170 | +0.26(+2.39%) |
Nov 28, 2011 | 10.80 | 10.87 | 10.74 | 10.83 | 197,666 | +0.32(+3.01%) |
Nov 25, 2011 | 10.61 | 10.71 | 10.52 | 10.52 | 76,401 | -0.03(-0.24%) |
Nov 23, 2011 | 10.69 | 10.69 | 10.52 | 10.54 | 235,797 | -0.29(-2.68%) |
Nov 22, 2011 | 10.83 | 10.91 | 10.75 | 10.83 | 249,480 | -0.03(-0.23%) |
Nov 21, 2011 | 10.91 | 10.94 | 10.82 | 10.86 | 326,423 | -0.16(-1.43%) |
Nov 18, 2011 | 11.08 | 11.10 | 10.98 | 11.01 | 232,757 | +0.13(+1.22%) |
Nov 17, 2011 | 11.09 | 11.09 | 10.83 | 10.88 | 232,899 | -0.19(-1.71%) |
Nov 16, 2011 | 11.19 | 11.27 | 10.97 | 11.07 | 245,287 | -0.24(-2.12%) |
Nov 15, 2011 | 11.26 | 11.37 | 11.19 | 11.31 | 200,389 | +0.18(+1.65%) |
Nov 14, 2011 | 11.20 | 11.24 | 11.10 | 11.13 | 294,761 | -0.44(-3.82%) |
Nov 11, 2011 | 11.40 | 11.60 | 11.40 | 11.57 | 167,091 | +0.20(+1.72%) |
Nov 10, 2011 | 11.41 | 11.41 | 11.21 | 11.37 | 229,987 | +0.09(+0.78%) |
Nov 09, 2011 | 11.35 | 11.43 | 11.28 | 11.29 | 506,547 | -0.54(-4.59%) |
Nov 08, 2011 | 11.75 | 11.84 | 11.63 | 11.83 | 170,224 | +0.03(+0.27%) |
Nov 07, 2011 | 11.71 | 11.82 | 11.68 | 11.80 | 132,147 | +0.04(+0.32%) |
Nov 04, 2011 | 11.65 | 11.79 | 11.58 | 11.76 | 121,514 | +0.04(+0.38%) |
Nov 03, 2011 | 11.77 | 11.77 | 11.54 | 11.72 | 247,013 | +0.16(+1.42%) |
Nov 02, 2011 | 11.48 | 11.62 | 11.44 | 11.55 | 242,054 | +0.33(+2.93%) |
Nov 01, 2011 | 11.12 | 11.35 | 11.08 | 11.22 | 457,967 | -0.40(-3.48%) |
Oct 31, 2011 | 11.86 | 11.91 | 11.63 | 11.63 | 248,559 | -0.31(-2.59%) |
Oct 28, 2011 | 12.03 | 12.07 | 11.91 | 11.94 | 295,926 | -0.22(-1.82%) |
Oct 27, 2011 | 12.01 | 12.22 | 11.90 | 12.16 | 321,069 | +0.37(+3.16%) |
Oct 26, 2011 | 11.89 | 11.92 | 11.58 | 11.79 | 243,141 | -0.11(-0.96%) |
Oct 25, 2011 | 11.98 | 12.00 | 11.85 | 11.90 | 575,247 | -0.08(-0.69%) |
Oct 24, 2011 | 11.77 | 12.00 | 11.75 | 11.98 | 213,876 | +0.23(+1.99%) |
Oct 21, 2011 | 11.57 | 11.75 | 11.54 | 11.75 | 403,505 | +0.28(+2.42%) |
Oct 20, 2011 | 11.46 | 11.51 | 11.29 | 11.47 | 275,547 | -0.13(-1.14%) |
Oct 19, 2011 | 11.68 | 11.73 | 11.58 | 11.60 | 228,634 | -0.13(-1.13%) |
Oct 18, 2011 | 11.56 | 11.84 | 11.47 | 11.73 | 160,944 | +0.23(+1.98%) |
Oct 17, 2011 | 11.68 | 11.68 | 11.47 | 11.51 | 126,166 | -0.30(-2.57%) |
Oct 14, 2011 | 11.79 | 11.82 | 11.73 | 11.81 | 181,156 | +0.09(+0.81%) |
Oct 13, 2011 | 11.64 | 11.78 | 11.58 | 11.72 | 261,252 | +0.00(+0.00%) |
Oct 12, 2011 | 11.61 | 11.81 | 11.61 | 11.72 | 180,690 | +0.20(+1.76%) |
Oct 11, 2011 | 11.51 | 11.55 | 11.43 | 11.51 | 201,645 | -0.05(-0.44%) |
Oct 10, 2011 | 11.44 | 11.59 | 11.44 | 11.56 | 176,854 | +0.22(+1.95%) |
Oct 07, 2011 | 11.45 | 11.49 | 11.33 | 11.34 | 207,051 | -0.05(-0.44%) |
Oct 06, 2011 | 11.12 | 11.41 | 11.10 | 11.39 | 317,746 | +0.03(+0.22%) |
Oct 05, 2011 | 11.24 | 11.37 | 11.19 | 11.37 | 132,987 | +0.13(+1.12%) |
Oct 04, 2011 | 10.93 | 11.24 | 10.84 | 11.24 | 399,645 | +0.35(+3.19%) |
Oct 03, 2011 | 10.98 | 11.14 | 10.88 | 10.89 | 342,613 | -0.17(-1.54%) |
Sep 30, 2011 | 11.19 | 11.24 | 11.06 | 11.06 | 470,492 | -0.26(-2.29%) |
Sep 29, 2011 | 11.41 | 11.47 | 11.19 | 11.32 | 198,446 | +0.15(+1.30%) |
Sep 28, 2011 | 11.39 | 11.46 | 11.16 | 11.18 | 162,505 | -0.28(-2.43%) |
Sep 27, 2011 | 11.65 | 11.70 | 11.41 | 11.46 | 279,941 | +0.15(+1.28%) |
Sep 26, 2011 | 11.17 | 11.32 | 10.99 | 11.31 | 133,887 | +0.23(+2.05%) |
Sep 23, 2011 | 10.77 | 11.10 | 10.76 | 11.08 | 219,617 | +0.20(+1.86%) |
Sep 22, 2011 | 10.89 | 10.96 | 10.78 | 10.88 | 278,148 | -0.28(-2.55%) |
Sep 21, 2011 | 11.49 | 11.53 | 11.17 | 11.17 | 313,137 | -0.27(-2.38%) |
Sep 20, 2011 | 11.49 | 11.61 | 11.43 | 11.44 | 280,516 | +0.08(+0.72%) |
Sep 19, 2011 | 11.37 | 11.43 | 11.25 | 11.36 | 221,710 | -0.03(-0.28%) |
Sep 16, 2011 | 11.34 | 11.46 | 11.29 | 11.39 | 228,153 | +0.14(+1.24%) |
Sep 15, 2011 | 11.08 | 11.26 | 11.05 | 11.25 | 268,968 | +0.40(+3.67%) |
Sep 14, 2011 | 10.77 | 10.93 | 10.62 | 10.85 | 289,444 | +0.14(+1.30%) |
Sep 13, 2011 | 10.66 | 10.79 | 10.64 | 10.71 | 499,148 | -0.07(-0.64%) |
Sep 12, 2011 | 10.48 | 10.79 | 10.47 | 10.78 | 320,755 | +0.03(+0.23%) |
Sep 09, 2011 | 10.94 | 10.98 | 10.73 | 10.76 | 199,628 | -0.27(-2.46%) |
Sep 08, 2011 | 11.03 | 11.19 | 11.00 | 11.03 | 423,966 | -0.13(-1.19%) |
Sep 07, 2011 | 11.01 | 11.19 | 11.00 | 11.16 | 150,608 | +0.30(+2.79%) |
Sep 06, 2011 | 10.74 | 10.86 | 10.64 | 10.86 | 211,906 | -0.28(-2.50%) |
Sep 02, 2011 | 11.19 | 11.21 | 11.08 | 11.13 | 144,208 | -0.23(-2.00%) |