Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 11.02 | 11.19 | 10.70 | 10.94 | 287,047 | +0.59(+5.71%) |
Nov 29, 2011 | 10.44 | 10.49 | 10.06 | 10.35 | 175,532 | -0.13(-1.26%) |
Nov 28, 2011 | 10.22 | 10.56 | 10.13 | 10.48 | 118,125 | +0.80(+8.26%) |
Nov 25, 2011 | 9.896 | 10.13 | 9.681 | 9.681 | 58,631 | -0.34(-3.40%) |
Nov 23, 2011 | 10.11 | 10.27 | 9.848 | 10.02 | 107,501 | -0.22(-2.11%) |
Nov 22, 2011 | 10.43 | 10.49 | 10.24 | 10.24 | 210,256 | -0.15(-1.41%) |
Nov 21, 2011 | 10.76 | 10.86 | 10.26 | 10.38 | 107,118 | -0.65(-5.92%) |
Nov 18, 2011 | 10.75 | 11.09 | 10.70 | 11.04 | 70,374 | +0.28(+2.59%) |
Nov 17, 2011 | 11.15 | 11.22 | 10.68 | 10.76 | 78,869 | -0.44(-3.91%) |
Nov 16, 2011 | 10.88 | 11.44 | 10.87 | 11.20 | 137,652 | +0.13(+1.13%) |
Nov 15, 2011 | 10.82 | 11.18 | 10.68 | 11.07 | 70,023 | +0.16(+1.47%) |
Nov 14, 2011 | 11.25 | 11.25 | 10.81 | 10.91 | 75,398 | -0.38(-3.33%) |
Nov 11, 2011 | 10.86 | 11.35 | 10.84 | 11.29 | 83,089 | +0.58(+5.39%) |
Nov 10, 2011 | 11.02 | 11.02 | 10.53 | 10.71 | 84,224 | -0.02(-0.19%) |
Nov 09, 2011 | 11.17 | 11.28 | 10.68 | 10.73 | 123,420 | -0.86(-7.44%) |
Nov 08, 2011 | 11.51 | 11.71 | 11.19 | 11.59 | 112,288 | +0.09(+0.79%) |
Nov 07, 2011 | 11.76 | 11.78 | 11.10 | 11.50 | 126,870 | -0.20(-1.72%) |
Nov 04, 2011 | 12.07 | 12.18 | 11.65 | 11.70 | 147,414 | -0.56(-4.59%) |
Nov 03, 2011 | 11.89 | 12.34 | 11.36 | 12.27 | 166,460 | +0.48(+4.07%) |
Nov 02, 2011 | 11.49 | 11.81 | 11.32 | 11.79 | 121,238 | +0.64(+5.74%) |
Nov 01, 2011 | 11.13 | 11.61 | 11.09 | 11.15 | 406,307 | -0.49(-4.18%) |
Oct 31, 2011 | 11.69 | 12.08 | 11.56 | 11.64 | 159,367 | -0.28(-2.33%) |
Oct 28, 2011 | 11.98 | 12.38 | 11.77 | 11.91 | 175,549 | -0.13(-1.04%) |
Oct 27, 2011 | 11.82 | 12.21 | 11.66 | 12.04 | 278,053 | +0.72(+6.39%) |
Oct 26, 2011 | 10.92 | 11.41 | 10.59 | 11.32 | 139,434 | +0.69(+6.48%) |
Oct 25, 2011 | 11.20 | 11.20 | 10.60 | 10.63 | 133,025 | -0.72(-6.37%) |
Oct 24, 2011 | 10.61 | 11.38 | 10.54 | 11.35 | 128,165 | +0.78(+7.37%) |
Oct 21, 2011 | 10.61 | 10.66 | 10.36 | 10.57 | 153,668 | +0.14(+1.33%) |
Oct 20, 2011 | 10.74 | 10.74 | 10.01 | 10.43 | 117,828 | -0.22(-2.09%) |
Oct 19, 2011 | 11.03 | 11.32 | 10.59 | 10.65 | 143,610 | -0.47(-4.25%) |
Oct 18, 2011 | 10.95 | 11.39 | 10.50 | 11.13 | 140,151 | +0.27(+2.50%) |
Oct 17, 2011 | 10.94 | 11.09 | 10.77 | 10.86 | 166,220 | -0.19(-1.76%) |
Oct 14, 2011 | 11.07 | 11.22 | 10.69 | 11.05 | 102,969 | +0.23(+2.12%) |
Oct 13, 2011 | 10.71 | 10.84 | 10.59 | 10.82 | 97,883 | -0.01(-0.06%) |
Oct 12, 2011 | 10.84 | 10.98 | 10.71 | 10.83 | 100,198 | +0.13(+1.24%) |
Oct 11, 2011 | 10.42 | 10.82 | 10.31 | 10.70 | 123,381 | +0.17(+1.65%) |
Oct 10, 2011 | 10.20 | 10.77 | 10.08 | 10.52 | 194,225 | +0.67(+6.77%) |
Oct 07, 2011 | 10.15 | 10.30 | 9.750 | 9.855 | 166,738 | -0.29(-2.81%) |
Oct 06, 2011 | 9.771 | 10.15 | 9.764 | 10.14 | 192,361 | +0.79(+8.48%) |
Oct 05, 2011 | 9.166 | 9.396 | 8.853 | 9.347 | 288,074 | +0.15(+1.66%) |
Oct 04, 2011 | 8.081 | 9.243 | 8.033 | 9.194 | 269,153 | +1.03(+12.61%) |
Oct 03, 2011 | 8.624 | 8.763 | 8.130 | 8.165 | 426,930 | -0.31(-3.61%) |
Sep 30, 2011 | 9.055 | 9.082 | 8.422 | 8.471 | 303,556 | -0.79(-8.56%) |
Sep 29, 2011 | 9.917 | 9.924 | 8.749 | 9.264 | 289,525 | -0.38(-3.90%) |
Sep 28, 2011 | 10.29 | 10.33 | 9.577 | 9.639 | 143,479 | -0.67(-6.48%) |
Sep 27, 2011 | 10.12 | 10.70 | 10.04 | 10.31 | 123,583 | +0.47(+4.81%) |
Sep 26, 2011 | 9.667 | 9.855 | 9.382 | 9.834 | 120,509 | +0.29(+3.06%) |
Sep 23, 2011 | 9.055 | 9.737 | 9.055 | 9.542 | 178,792 | +0.47(+5.21%) |
Sep 22, 2011 | 8.951 | 9.194 | 8.867 | 9.069 | 257,421 | -0.22(-2.32%) |
Sep 21, 2011 | 9.716 | 9.994 | 9.243 | 9.284 | 125,941 | -0.43(-4.44%) |
Sep 20, 2011 | 10.30 | 10.52 | 9.674 | 9.716 | 186,562 | -0.56(-5.42%) |
Sep 19, 2011 | 10.46 | 10.53 | 10.11 | 10.27 | 85,640 | -0.46(-4.28%) |
Sep 16, 2011 | 10.51 | 10.79 | 10.47 | 10.73 | 181,565 | +0.31(+2.94%) |
Sep 15, 2011 | 10.59 | 10.60 | 10.22 | 10.43 | 95,205 | -0.06(-0.53%) |
Sep 14, 2011 | 10.41 | 10.64 | 9.938 | 10.48 | 131,575 | +0.22(+2.10%) |
Sep 13, 2011 | 9.896 | 10.33 | 9.806 | 10.27 | 118,439 | +0.43(+4.38%) |
Sep 12, 2011 | 9.535 | 9.965 | 9.458 | 9.834 | 164,959 | +0.13(+1.36%) |
Sep 09, 2011 | 9.883 | 9.910 | 9.479 | 9.702 | 178,576 | -0.24(-2.38%) |
Sep 08, 2011 | 10.00 | 10.12 | 9.737 | 9.938 | 151,436 | -0.13(-1.31%) |
Sep 07, 2011 | 9.605 | 10.08 | 9.515 | 10.07 | 290,398 | +0.69(+7.32%) |
Sep 06, 2011 | 9.397 | 9.689 | 9.265 | 9.383 | 310,278 | -0.44(-4.45%) |
Sep 02, 2011 | 10.28 | 10.46 | 9.814 | 9.820 | 281,922 | -0.73(-6.91%) |