Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 10.62 | 10.72 | 10.51 | 10.64 | 1,827,808 | +0.41(+3.96%) |
Nov 29, 2011 | 10.16 | 10.34 | 10.14 | 10.24 | 1,210,120 | +0.10(+1.02%) |
Nov 28, 2011 | 10.14 | 10.31 | 10.04 | 10.13 | 1,557,450 | +0.29(+2.91%) |
Nov 25, 2011 | 9.966 | 10.10 | 9.846 | 9.846 | 425,036 | -0.14(-1.35%) |
Nov 23, 2011 | 10.28 | 10.32 | 9.982 | 9.982 | 940,941 | -0.34(-3.31%) |
Nov 22, 2011 | 10.39 | 10.48 | 10.29 | 10.32 | 953,595 | -0.04(-0.38%) |
Nov 21, 2011 | 10.49 | 10.56 | 10.34 | 10.36 | 1,231,339 | -0.24(-2.25%) |
Nov 18, 2011 | 10.70 | 10.78 | 10.57 | 10.60 | 1,131,629 | -0.10(-0.89%) |
Nov 17, 2011 | 10.90 | 10.98 | 10.66 | 10.70 | 1,153,605 | -0.19(-1.75%) |
Nov 16, 2011 | 11.17 | 11.27 | 10.86 | 10.89 | 910,573 | -0.42(-3.72%) |
Nov 15, 2011 | 11.18 | 11.38 | 11.08 | 11.31 | 522,138 | +0.11(+0.99%) |
Nov 14, 2011 | 11.26 | 11.39 | 11.13 | 11.20 | 549,472 | -0.13(-1.12%) |
Nov 11, 2011 | 11.01 | 11.39 | 11.00 | 11.32 | 449,549 | +0.40(+3.64%) |
Nov 10, 2011 | 11.19 | 11.35 | 10.89 | 10.93 | 1,237,636 | -0.17(-1.50%) |
Nov 09, 2011 | 11.19 | 11.33 | 11.05 | 11.09 | 812,477 | -0.41(-3.52%) |
Nov 08, 2011 | 11.56 | 11.59 | 11.17 | 11.50 | 899,844 | +0.00(+0.00%) |
Nov 07, 2011 | 11.38 | 11.53 | 11.32 | 11.50 | 963,523 | +0.09(+0.77%) |
Nov 04, 2011 | 11.28 | 11.47 | 11.26 | 11.41 | 995,081 | +0.02(+0.21%) |
Nov 03, 2011 | 11.36 | 11.42 | 10.94 | 11.39 | 1,546,575 | +0.12(+1.06%) |
Nov 02, 2011 | 10.73 | 11.51 | 10.73 | 11.27 | 3,228,252 | +0.08(+0.71%) |
Nov 01, 2011 | 11.01 | 11.37 | 10.94 | 11.19 | 1,866,433 | -0.20(-1.74%) |
Oct 31, 2011 | 11.40 | 11.60 | 11.36 | 11.39 | 1,585,898 | -0.20(-1.71%) |
Oct 28, 2011 | 11.87 | 11.96 | 11.56 | 11.59 | 884,294 | -0.33(-2.80%) |
Oct 27, 2011 | 11.67 | 12.02 | 11.56 | 11.92 | 1,091,315 | +0.53(+4.68%) |
Oct 26, 2011 | 11.40 | 11.50 | 11.09 | 11.39 | 1,036,789 | +0.19(+1.70%) |
Oct 25, 2011 | 11.28 | 11.33 | 11.12 | 11.20 | 853,777 | -0.17(-1.54%) |
Oct 24, 2011 | 10.86 | 11.44 | 10.85 | 11.37 | 1,325,151 | +0.56(+5.14%) |
Oct 21, 2011 | 10.69 | 10.84 | 10.56 | 10.82 | 1,668,228 | +0.26(+2.49%) |
Oct 20, 2011 | 10.53 | 10.66 | 10.42 | 10.55 | 2,040,180 | -0.03(-0.30%) |
Oct 19, 2011 | 10.77 | 10.82 | 10.50 | 10.59 | 1,566,274 | -0.20(-1.84%) |
Oct 18, 2011 | 10.66 | 10.83 | 10.52 | 10.78 | 1,240,190 | +0.12(+1.12%) |
Oct 17, 2011 | 10.93 | 11.04 | 10.64 | 10.66 | 1,127,874 | -0.40(-3.59%) |
Oct 14, 2011 | 11.15 | 11.15 | 10.87 | 11.06 | 693,046 | +0.00(+0.00%) |
Oct 13, 2011 | 10.88 | 11.16 | 10.88 | 11.06 | 1,186,222 | +0.08(+0.72%) |
Oct 12, 2011 | 10.78 | 11.08 | 10.74 | 10.98 | 1,658,060 | +0.25(+2.37%) |
Oct 11, 2011 | 10.45 | 10.80 | 10.43 | 10.73 | 2,246,594 | +0.25(+2.43%) |
Oct 10, 2011 | 10.46 | 10.68 | 10.33 | 10.47 | 1,488,227 | +0.22(+2.17%) |
Oct 07, 2011 | 10.36 | 10.57 | 10.16 | 10.25 | 1,944,486 | -0.05(-0.46%) |
Oct 06, 2011 | 10.21 | 10.42 | 10.13 | 10.30 | 2,722,014 | -0.21(-1.97%) |
Oct 05, 2011 | 10.43 | 10.78 | 10.28 | 10.51 | 1,806,092 | +0.09(+0.84%) |
Oct 04, 2011 | 9.831 | 10.43 | 9.703 | 10.42 | 2,830,786 | +0.49(+4.96%) |
Oct 03, 2011 | 10.41 | 10.47 | 9.910 | 9.926 | 1,846,372 | -0.58(-5.52%) |
Sep 30, 2011 | 10.69 | 10.81 | 10.47 | 10.51 | 1,767,027 | -0.30(-2.79%) |
Sep 29, 2011 | 11.14 | 11.28 | 10.63 | 10.81 | 1,942,773 | -0.06(-0.59%) |
Sep 28, 2011 | 11.07 | 11.07 | 10.76 | 10.87 | 2,039,935 | -0.16(-1.44%) |
Sep 27, 2011 | 11.59 | 11.59 | 10.91 | 11.03 | 1,646,467 | -0.37(-3.21%) |
Sep 26, 2011 | 11.17 | 11.41 | 10.97 | 11.40 | 1,603,993 | +0.35(+3.16%) |
Sep 23, 2011 | 10.74 | 11.09 | 10.74 | 11.05 | 1,042,373 | +0.30(+2.81%) |
Sep 22, 2011 | 10.41 | 11.00 | 10.41 | 10.74 | 1,769,269 | +0.05(+0.45%) |
Sep 21, 2011 | 10.96 | 11.15 | 10.70 | 10.70 | 1,750,582 | -0.25(-2.25%) |
Sep 20, 2011 | 11.40 | 11.52 | 10.93 | 10.94 | 1,262,372 | -0.41(-3.64%) |
Sep 19, 2011 | 11.20 | 11.43 | 11.09 | 11.36 | 1,164,039 | -0.07(-0.63%) |
Sep 16, 2011 | 11.42 | 11.63 | 11.32 | 11.43 | 1,688,958 | +0.03(+0.28%) |
Sep 15, 2011 | 11.35 | 11.49 | 11.25 | 11.40 | 893,375 | +0.14(+1.20%) |
Sep 14, 2011 | 11.07 | 11.43 | 10.96 | 11.26 | 1,081,368 | +0.33(+2.98%) |
Sep 13, 2011 | 10.83 | 11.01 | 10.70 | 10.94 | 1,243,818 | +0.12(+1.10%) |
Sep 12, 2011 | 10.41 | 10.83 | 10.39 | 10.82 | 1,227,923 | +0.25(+2.41%) |
Sep 09, 2011 | 10.86 | 10.90 | 10.37 | 10.56 | 1,960,113 | -0.47(-4.30%) |
Sep 08, 2011 | 11.04 | 11.22 | 10.89 | 11.04 | 1,137,019 | -0.06(-0.57%) |
Sep 07, 2011 | 10.95 | 11.16 | 10.76 | 11.10 | 1,506,467 | +0.24(+2.26%) |
Sep 06, 2011 | 10.44 | 10.88 | 10.42 | 10.85 | 1,383,707 | +0.07(+0.66%) |
Sep 02, 2011 | 10.88 | 11.01 | 10.75 | 10.78 | 1,091,040 | -0.34(-3.05%) |