Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 11.25 | 12.20 | 10.95 | 12.19 | 113,747 | +1.59(+15.00%) |
Nov 29, 2011 | 11.10 | 11.11 | 10.54 | 10.60 | 20,392 | -0.47(-4.22%) |
Nov 28, 2011 | 10.95 | 11.11 | 10.84 | 11.06 | 34,819 | +0.63(+6.07%) |
Nov 25, 2011 | 10.46 | 10.95 | 10.36 | 10.43 | 22,669 | -0.09(-0.83%) |
Nov 23, 2011 | 11.02 | 11.02 | 10.49 | 10.52 | 36,242 | -0.56(-5.07%) |
Nov 22, 2011 | 11.12 | 11.30 | 11.07 | 11.08 | 19,377 | -0.01(-0.07%) |
Nov 21, 2011 | 11.16 | 11.30 | 11.08 | 11.09 | 20,791 | -0.39(-3.42%) |
Nov 18, 2011 | 11.43 | 11.59 | 11.31 | 11.48 | 31,141 | +0.02(+0.14%) |
Nov 17, 2011 | 11.66 | 11.98 | 11.43 | 11.46 | 31,022 | -0.17(-1.48%) |
Nov 16, 2011 | 11.78 | 12.17 | 11.60 | 11.64 | 28,758 | -0.36(-3.01%) |
Nov 15, 2011 | 11.69 | 12.08 | 11.64 | 12.00 | 20,531 | +0.25(+2.14%) |
Nov 14, 2011 | 12.05 | 12.06 | 11.68 | 11.75 | 24,406 | -0.38(-3.11%) |
Nov 11, 2011 | 11.74 | 12.23 | 11.74 | 12.12 | 31,405 | +0.40(+3.42%) |
Nov 10, 2011 | 11.87 | 11.87 | 11.51 | 11.72 | 13,312 | +0.13(+1.15%) |
Nov 09, 2011 | 11.93 | 12.16 | 11.58 | 11.59 | 39,051 | -0.76(-6.17%) |
Nov 08, 2011 | 11.91 | 12.44 | 11.82 | 12.35 | 19,309 | +0.43(+3.62%) |
Nov 07, 2011 | 11.98 | 12.06 | 11.76 | 11.92 | 8,593 | -0.14(-1.17%) |
Nov 04, 2011 | 12.16 | 12.16 | 12.05 | 12.06 | 9,433 | -0.27(-2.23%) |
Nov 03, 2011 | 12.01 | 12.37 | 11.72 | 12.34 | 31,628 | +0.48(+4.04%) |
Nov 02, 2011 | 11.72 | 11.98 | 11.22 | 11.86 | 29,865 | +0.46(+3.99%) |
Nov 01, 2011 | 11.67 | 12.26 | 11.39 | 11.40 | 48,497 | -0.87(-7.10%) |
Oct 31, 2011 | 12.42 | 12.78 | 12.14 | 12.27 | 19,528 | -0.39(-3.10%) |
Oct 28, 2011 | 13.44 | 13.54 | 12.58 | 12.67 | 56,228 | -0.88(-6.49%) |
Oct 27, 2011 | 12.92 | 13.55 | 12.20 | 13.55 | 90,161 | +1.20(+9.73%) |
Oct 26, 2011 | 12.05 | 12.45 | 11.95 | 12.34 | 32,578 | +0.63(+5.36%) |
Oct 25, 2011 | 12.30 | 12.68 | 11.57 | 11.72 | 48,087 | -1.62(-12.13%) |
Oct 24, 2011 | 12.88 | 13.34 | 12.88 | 13.33 | 40,412 | +0.35(+2.72%) |
Oct 21, 2011 | 13.18 | 13.18 | 12.71 | 12.98 | 30,384 | +0.14(+1.10%) |
Oct 20, 2011 | 12.96 | 13.30 | 12.69 | 12.84 | 13,313 | -0.18(-1.39%) |
Oct 19, 2011 | 13.23 | 13.34 | 13.01 | 13.02 | 21,062 | -0.23(-1.72%) |
Oct 18, 2011 | 12.36 | 13.35 | 12.36 | 13.25 | 44,916 | +1.01(+8.28%) |
Oct 17, 2011 | 12.71 | 12.72 | 11.85 | 12.23 | 30,716 | -0.70(-5.40%) |
Oct 14, 2011 | 12.93 | 12.94 | 12.63 | 12.93 | 21,545 | +0.12(+0.92%) |
Oct 13, 2011 | 12.67 | 12.82 | 12.48 | 12.82 | 10,737 | -0.01(-0.06%) |
Oct 12, 2011 | 12.51 | 12.86 | 12.51 | 12.82 | 33,162 | +0.42(+3.35%) |
Oct 11, 2011 | 11.95 | 12.42 | 11.79 | 12.41 | 35,188 | +0.20(+1.67%) |
Oct 10, 2011 | 11.86 | 12.20 | 11.73 | 12.20 | 38,055 | +0.65(+5.64%) |
Oct 07, 2011 | 11.88 | 11.90 | 11.48 | 11.55 | 27,154 | -0.32(-2.71%) |
Oct 06, 2011 | 11.32 | 11.94 | 11.15 | 11.87 | 32,704 | +0.52(+4.56%) |
Oct 05, 2011 | 11.40 | 11.52 | 11.10 | 11.36 | 22,371 | -0.19(-1.63%) |
Oct 04, 2011 | 10.05 | 11.67 | 10.00 | 11.54 | 57,752 | +1.48(+14.75%) |
Oct 03, 2011 | 10.99 | 11.42 | 10.01 | 10.06 | 41,861 | -1.08(-9.66%) |
Sep 30, 2011 | 11.03 | 11.72 | 11.01 | 11.14 | 79,839 | -0.13(-1.18%) |
Sep 29, 2011 | 10.78 | 11.33 | 10.59 | 11.27 | 48,141 | +0.91(+8.79%) |
Sep 28, 2011 | 10.95 | 10.99 | 10.34 | 10.36 | 33,351 | -0.62(-5.65%) |
Sep 27, 2011 | 11.02 | 11.35 | 10.56 | 10.98 | 47,653 | +0.22(+2.04%) |
Sep 26, 2011 | 10.60 | 10.81 | 10.23 | 10.76 | 23,005 | +0.31(+3.01%) |
Sep 23, 2011 | 10.02 | 10.71 | 10.02 | 10.44 | 25,118 | +0.47(+4.72%) |
Sep 22, 2011 | 9.588 | 10.33 | 9.588 | 9.973 | 51,411 | +0.04(+0.40%) |
Sep 21, 2011 | 10.72 | 10.88 | 9.871 | 9.934 | 33,393 | -0.75(-7.05%) |
Sep 20, 2011 | 11.19 | 11.32 | 10.69 | 10.69 | 45,561 | -0.42(-3.75%) |
Sep 19, 2011 | 11.28 | 11.31 | 10.95 | 11.10 | 15,178 | -0.51(-4.39%) |
Sep 16, 2011 | 11.36 | 11.62 | 11.16 | 11.61 | 56,143 | +0.35(+3.14%) |
Sep 15, 2011 | 11.27 | 11.28 | 10.90 | 11.26 | 15,653 | +0.16(+1.49%) |
Sep 14, 2011 | 10.92 | 11.21 | 10.47 | 11.10 | 33,049 | +0.34(+3.14%) |
Sep 13, 2011 | 10.66 | 10.95 | 10.60 | 10.76 | 29,387 | +0.17(+1.63%) |
Sep 12, 2011 | 10.26 | 10.71 | 10.26 | 10.59 | 20,708 | +0.30(+2.90%) |
Sep 09, 2011 | 10.61 | 10.66 | 10.24 | 10.29 | 51,522 | -0.35(-3.25%) |
Sep 08, 2011 | 10.88 | 10.95 | 10.51 | 10.63 | 29,840 | -0.38(-3.49%) |
Sep 07, 2011 | 10.84 | 11.03 | 10.64 | 11.02 | 44,757 | +0.46(+4.31%) |
Sep 06, 2011 | 10.22 | 10.73 | 10.22 | 10.56 | 36,532 | +0.07(+0.67%) |
Sep 02, 2011 | 10.75 | 11.06 | 10.44 | 10.49 | 59,554 | -0.52(-4.71%) |