Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 11.13 | 11.31 | 10.98 | 11.31 | 221,929 | +0.53(+4.92%) |
Nov 29, 2011 | 10.86 | 10.98 | 10.63 | 10.78 | 660,924 | -0.05(-0.46%) |
Nov 28, 2011 | 10.57 | 11.02 | 10.51 | 10.83 | 243,395 | +0.31(+2.95%) |
Nov 25, 2011 | 10.88 | 10.93 | 10.46 | 10.52 | 95,839 | -0.18(-1.68%) |
Nov 23, 2011 | 10.92 | 10.92 | 10.61 | 10.70 | 131,326 | -0.35(-3.17%) |
Nov 22, 2011 | 11.02 | 11.14 | 10.94 | 11.05 | 129,369 | -0.04(-0.36%) |
Nov 21, 2011 | 10.80 | 11.13 | 10.79 | 11.09 | 195,268 | +0.07(+0.64%) |
Nov 18, 2011 | 11.28 | 11.31 | 11.00 | 11.02 | 240,040 | -0.17(-1.52%) |
Nov 17, 2011 | 11.09 | 11.41 | 11.09 | 11.19 | 300,972 | +0.09(+0.81%) |
Nov 16, 2011 | 10.70 | 11.25 | 10.67 | 11.10 | 347,695 | +0.35(+3.26%) |
Nov 15, 2011 | 10.29 | 10.84 | 10.14 | 10.75 | 257,209 | +0.38(+3.66%) |
Nov 14, 2011 | 10.20 | 10.40 | 10.04 | 10.37 | 213,227 | +0.17(+1.67%) |
Nov 11, 2011 | 10.20 | 10.45 | 10.15 | 10.20 | 191,205 | +0.10(+0.99%) |
Nov 10, 2011 | 10.31 | 10.49 | 10.03 | 10.10 | 292,326 | +0.00(+0.00%) |
Nov 09, 2011 | 10.13 | 10.39 | 9.900 | 10.10 | 263,741 | -0.37(-3.53%) |
Nov 08, 2011 | 10.75 | 10.81 | 10.30 | 10.47 | 239,230 | -0.17(-1.60%) |
Nov 07, 2011 | 10.42 | 10.67 | 10.37 | 10.64 | 177,915 | +0.19(+1.82%) |
Nov 04, 2011 | 10.47 | 10.55 | 10.12 | 10.45 | 197,975 | -0.16(-1.51%) |
Nov 03, 2011 | 10.15 | 10.62 | 10.04 | 10.61 | 457,736 | +0.62(+6.21%) |
Nov 02, 2011 | 10.10 | 10.11 | 9.820 | 9.990 | 255,319 | +0.11(+1.11%) |
Nov 01, 2011 | 10.13 | 10.22 | 9.200 | 9.880 | 461,819 | -1.12(-10.18%) |
Oct 31, 2011 | 11.00 | 11.10 | 10.89 | 11.00 | 119,600 | -0.21(-1.87%) |
Oct 28, 2011 | 11.18 | 11.25 | 11.10 | 11.21 | 77,699 | -0.08(-0.71%) |
Oct 27, 2011 | 11.18 | 11.49 | 10.97 | 11.29 | 97,233 | +0.43(+3.96%) |
Oct 26, 2011 | 10.81 | 10.94 | 10.37 | 10.86 | 121,496 | +0.27(+2.55%) |
Oct 25, 2011 | 10.75 | 10.80 | 10.57 | 10.59 | 127,256 | -0.25(-2.31%) |
Oct 24, 2011 | 10.46 | 11.00 | 10.46 | 10.84 | 138,286 | +0.43(+4.13%) |
Oct 21, 2011 | 10.45 | 10.59 | 10.23 | 10.41 | 97,098 | +0.13(+1.26%) |
Oct 20, 2011 | 10.21 | 10.38 | 10.03 | 10.28 | 92,467 | +0.06(+0.59%) |
Oct 19, 2011 | 10.31 | 10.54 | 10.13 | 10.22 | 83,060 | -0.10(-0.97%) |
Oct 18, 2011 | 10.13 | 10.49 | 9.810 | 10.32 | 108,799 | +0.22(+2.18%) |
Oct 17, 2011 | 10.41 | 10.44 | 10.03 | 10.10 | 174,265 | -0.46(-4.36%) |
Oct 14, 2011 | 10.27 | 10.59 | 10.15 | 10.56 | 260,628 | +0.34(+3.33%) |
Oct 13, 2011 | 9.890 | 10.35 | 9.550 | 10.22 | 374,287 | +0.02(+0.20%) |
Oct 12, 2011 | 10.06 | 10.32 | 10.00 | 10.20 | 107,669 | +0.20(+2.00%) |
Oct 11, 2011 | 9.890 | 10.04 | 9.810 | 10.00 | 70,786 | +0.01(+0.10%) |
Oct 10, 2011 | 9.990 | 10.19 | 9.910 | 9.990 | 125,684 | +0.28(+2.88%) |
Oct 07, 2011 | 10.01 | 10.01 | 9.524 | 9.710 | 95,624 | -0.17(-1.72%) |
Oct 06, 2011 | 9.700 | 9.910 | 9.650 | 9.880 | 125,814 | +0.47(+4.99%) |
Oct 05, 2011 | 9.290 | 9.440 | 9.100 | 9.410 | 121,942 | +0.14(+1.51%) |
Oct 04, 2011 | 8.680 | 9.270 | 8.660 | 9.270 | 142,464 | +0.46(+5.22%) |
Oct 03, 2011 | 9.340 | 9.520 | 8.740 | 8.810 | 167,526 | -0.55(-5.88%) |
Sep 30, 2011 | 9.550 | 9.730 | 9.350 | 9.360 | 157,220 | -0.45(-4.59%) |
Sep 29, 2011 | 10.15 | 10.26 | 9.610 | 9.810 | 174,509 | -0.09(-0.91%) |
Sep 28, 2011 | 10.57 | 10.57 | 9.890 | 9.900 | 108,760 | -0.66(-6.25%) |
Sep 27, 2011 | 10.67 | 10.94 | 10.49 | 10.56 | 124,724 | +0.19(+1.83%) |
Sep 26, 2011 | 10.24 | 10.37 | 9.820 | 10.37 | 134,899 | +0.26(+2.57%) |
Sep 23, 2011 | 9.600 | 10.19 | 9.570 | 10.11 | 197,542 | +0.50(+5.20%) |
Sep 22, 2011 | 9.880 | 9.980 | 9.440 | 9.610 | 159,772 | -0.69(-6.70%) |
Sep 21, 2011 | 10.82 | 10.98 | 10.29 | 10.30 | 114,404 | -0.57(-5.24%) |
Sep 20, 2011 | 11.13 | 11.20 | 10.84 | 10.87 | 73,729 | -0.15(-1.36%) |
Sep 19, 2011 | 10.84 | 11.08 | 10.76 | 11.02 | 77,946 | -0.06(-0.54%) |
Sep 16, 2011 | 11.01 | 11.22 | 11.01 | 11.08 | 220,641 | +0.08(+0.73%) |
Sep 15, 2011 | 10.93 | 11.12 | 10.81 | 11.00 | 262,573 | +0.21(+1.95%) |
Sep 14, 2011 | 10.88 | 11.02 | 10.60 | 10.79 | 148,245 | +0.03(+0.28%) |
Sep 13, 2011 | 10.46 | 10.97 | 10.43 | 10.76 | 227,678 | +0.37(+3.56%) |
Sep 12, 2011 | 10.39 | 10.60 | 10.19 | 10.39 | 214,567 | -0.20(-1.89%) |
Sep 09, 2011 | 10.70 | 10.79 | 10.40 | 10.59 | 175,441 | -0.29(-2.67%) |
Sep 08, 2011 | 10.99 | 11.23 | 10.75 | 10.88 | 103,005 | -0.23(-2.07%) |
Sep 07, 2011 | 10.93 | 11.19 | 10.93 | 11.11 | 110,903 | +0.41(+3.83%) |
Sep 06, 2011 | 10.57 | 10.73 | 10.51 | 10.70 | 164,673 | -0.27(-2.46%) |
Sep 02, 2011 | 10.86 | 11.04 | 10.74 | 10.97 | 251,349 | -0.17(-1.53%) |