Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 11.26 | 11.60 | 11.22 | 11.59 | 10,898,993 | +0.76(+7.04%) |
Nov 29, 2011 | 10.86 | 10.91 | 10.76 | 10.82 | 1,530,477 | -0.01(-0.11%) |
Nov 28, 2011 | 10.62 | 10.85 | 10.56 | 10.84 | 1,959,470 | +0.57(+5.55%) |
Nov 25, 2011 | 10.26 | 10.51 | 10.26 | 10.27 | 800,582 | -0.04(-0.42%) |
Nov 23, 2011 | 10.37 | 10.58 | 10.29 | 10.31 | 1,191,817 | -0.21(-1.98%) |
Nov 22, 2011 | 10.57 | 10.67 | 10.38 | 10.52 | 1,420,393 | -0.07(-0.63%) |
Nov 21, 2011 | 10.52 | 10.69 | 10.43 | 10.58 | 2,046,317 | -0.10(-0.96%) |
Nov 18, 2011 | 10.90 | 11.04 | 10.62 | 10.69 | 1,057,227 | -0.12(-1.09%) |
Nov 17, 2011 | 11.05 | 11.11 | 10.72 | 10.80 | 1,598,799 | -0.27(-2.45%) |
Nov 16, 2011 | 11.24 | 11.32 | 11.04 | 11.08 | 1,134,752 | -0.28(-2.49%) |
Nov 15, 2011 | 11.12 | 11.44 | 11.08 | 11.36 | 1,263,945 | +0.16(+1.47%) |
Nov 14, 2011 | 11.35 | 11.51 | 11.13 | 11.19 | 797,175 | -0.20(-1.79%) |
Nov 11, 2011 | 11.22 | 11.53 | 11.17 | 11.40 | 975,884 | +0.33(+2.98%) |
Nov 10, 2011 | 11.19 | 11.25 | 10.98 | 11.07 | 1,365,030 | +0.07(+0.68%) |
Nov 09, 2011 | 11.27 | 11.30 | 10.89 | 10.99 | 1,447,549 | -0.64(-5.54%) |
Nov 08, 2011 | 11.65 | 11.68 | 11.33 | 11.64 | 899,075 | +0.09(+0.75%) |
Nov 07, 2011 | 11.57 | 11.65 | 11.26 | 11.55 | 1,132,360 | -0.04(-0.37%) |
Nov 04, 2011 | 11.71 | 11.79 | 11.43 | 11.59 | 1,669,379 | -0.25(-2.12%) |
Nov 03, 2011 | 11.68 | 11.88 | 11.44 | 11.85 | 2,258,268 | +0.33(+2.87%) |
Nov 02, 2011 | 11.45 | 11.66 | 11.19 | 11.52 | 1,620,731 | +0.24(+2.16%) |
Nov 01, 2011 | 11.44 | 11.57 | 11.10 | 11.27 | 2,043,920 | -0.57(-4.78%) |
Oct 31, 2011 | 11.92 | 12.21 | 11.74 | 11.84 | 2,043,536 | -0.19(-1.60%) |
Oct 28, 2011 | 12.09 | 12.13 | 11.86 | 12.03 | 1,777,248 | -0.08(-0.68%) |
Oct 27, 2011 | 12.12 | 12.27 | 11.98 | 12.11 | 3,010,429 | +0.42(+3.60%) |
Oct 26, 2011 | 11.62 | 11.78 | 11.37 | 11.69 | 2,078,814 | +0.20(+1.78%) |
Oct 25, 2011 | 11.73 | 11.79 | 11.45 | 11.49 | 1,473,130 | -0.35(-2.99%) |
Oct 24, 2011 | 11.57 | 11.84 | 11.53 | 11.84 | 2,800,992 | +0.28(+2.41%) |
Oct 21, 2011 | 10.93 | 11.77 | 10.75 | 11.56 | 4,269,725 | +0.87(+8.12%) |
Oct 20, 2011 | 11.23 | 11.24 | 10.31 | 10.69 | 5,359,928 | -0.56(-4.99%) |
Oct 19, 2011 | 11.24 | 11.40 | 11.17 | 11.26 | 3,493,648 | -0.02(-0.21%) |
Oct 18, 2011 | 11.01 | 11.32 | 10.81 | 11.28 | 1,412,441 | +0.33(+2.98%) |
Oct 17, 2011 | 11.00 | 11.17 | 10.84 | 10.95 | 2,371,337 | -0.10(-0.89%) |
Oct 14, 2011 | 10.89 | 11.07 | 10.84 | 11.05 | 2,672,290 | +0.37(+3.42%) |
Oct 13, 2011 | 10.54 | 10.73 | 10.32 | 10.69 | 2,273,224 | +0.07(+0.70%) |
Oct 12, 2011 | 10.66 | 10.86 | 10.58 | 10.61 | 1,660,237 | +0.06(+0.52%) |
Oct 11, 2011 | 10.40 | 10.60 | 10.35 | 10.56 | 1,475,623 | +0.02(+0.22%) |
Oct 10, 2011 | 10.45 | 10.54 | 10.29 | 10.53 | 1,950,560 | +0.32(+3.16%) |
Oct 07, 2011 | 10.47 | 10.61 | 10.11 | 10.21 | 1,513,030 | -0.19(-1.85%) |
Oct 06, 2011 | 10.31 | 10.42 | 10.09 | 10.40 | 1,123,854 | +0.27(+2.64%) |
Oct 05, 2011 | 9.712 | 10.21 | 9.617 | 10.14 | 2,067,939 | +0.44(+4.54%) |
Oct 04, 2011 | 8.863 | 9.704 | 8.722 | 9.696 | 2,136,005 | +0.70(+7.78%) |
Oct 03, 2011 | 9.344 | 9.657 | 8.929 | 8.996 | 2,615,957 | -0.41(-4.37%) |
Sep 30, 2011 | 9.547 | 9.743 | 9.403 | 9.406 | 1,580,131 | -0.36(-3.65%) |
Sep 29, 2011 | 9.669 | 9.825 | 9.442 | 9.762 | 1,154,249 | +0.35(+3.70%) |
Sep 28, 2011 | 9.935 | 10.01 | 9.391 | 9.414 | 1,115,491 | -0.47(-4.75%) |
Sep 27, 2011 | 9.629 | 10.20 | 9.618 | 9.884 | 1,473,415 | +0.49(+5.25%) |
Sep 26, 2011 | 9.317 | 9.450 | 9.015 | 9.391 | 1,075,509 | +0.16(+1.69%) |
Sep 23, 2011 | 8.968 | 9.301 | 8.832 | 9.234 | 1,756,341 | +0.24(+2.65%) |
Sep 22, 2011 | 9.015 | 9.129 | 8.824 | 8.996 | 2,710,574 | -0.34(-3.60%) |
Sep 21, 2011 | 9.919 | 9.942 | 9.309 | 9.332 | 1,475,639 | -0.57(-5.80%) |
Sep 20, 2011 | 10.27 | 10.36 | 9.891 | 9.907 | 1,554,988 | -0.31(-3.02%) |
Sep 19, 2011 | 9.927 | 10.28 | 9.778 | 10.22 | 1,653,177 | +0.06(+0.62%) |
Sep 16, 2011 | 10.38 | 10.38 | 10.02 | 10.15 | 2,113,710 | -0.19(-1.82%) |
Sep 15, 2011 | 10.05 | 10.36 | 9.915 | 10.34 | 2,919,943 | +0.45(+4.55%) |
Sep 14, 2011 | 9.731 | 10.02 | 9.477 | 9.891 | 1,449,115 | +0.28(+2.89%) |
Sep 13, 2011 | 9.512 | 9.688 | 9.438 | 9.614 | 1,871,487 | +0.14(+1.53%) |
Sep 12, 2011 | 9.360 | 9.504 | 9.199 | 9.469 | 2,086,670 | -0.05(-0.57%) |
Sep 09, 2011 | 9.813 | 9.837 | 9.375 | 9.524 | 1,291,229 | -0.41(-4.10%) |
Sep 08, 2011 | 9.919 | 10.10 | 9.833 | 9.931 | 2,044,325 | -0.10(-0.98%) |
Sep 07, 2011 | 9.794 | 10.07 | 9.794 | 10.03 | 2,447,373 | +0.42(+4.40%) |
Sep 06, 2011 | 9.309 | 9.661 | 9.035 | 9.606 | 2,297,461 | -0.09(-0.97%) |
Sep 02, 2011 | 9.723 | 9.891 | 9.575 | 9.700 | 2,757,291 | -0.26(-2.63%) |