Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 10.46 | 11.03 | 10.46 | 11.03 | 419,195 | +0.35(+3.31%) |
Nov 29, 2011 | 10.72 | 10.72 | 10.51 | 10.68 | 148,527 | -0.03(-0.26%) |
Nov 28, 2011 | 10.40 | 10.71 | 10.40 | 10.71 | 193,517 | +0.54(+5.32%) |
Nov 25, 2011 | 10.40 | 10.48 | 10.16 | 10.16 | 65,324 | -0.28(-2.70%) |
Nov 23, 2011 | 10.42 | 10.53 | 10.39 | 10.45 | 161,862 | -0.02(-0.18%) |
Nov 22, 2011 | 10.46 | 10.56 | 10.36 | 10.47 | 163,955 | +0.03(+0.27%) |
Nov 21, 2011 | 10.49 | 10.69 | 10.37 | 10.44 | 116,030 | -0.22(-2.08%) |
Nov 18, 2011 | 10.58 | 10.68 | 10.52 | 10.66 | 62,015 | +0.05(+0.49%) |
Nov 17, 2011 | 10.76 | 10.80 | 10.55 | 10.61 | 83,944 | -0.11(-1.05%) |
Nov 16, 2011 | 10.99 | 11.08 | 10.71 | 10.72 | 80,873 | -0.35(-3.15%) |
Nov 15, 2011 | 10.96 | 11.15 | 10.95 | 11.07 | 223,221 | +0.03(+0.26%) |
Nov 14, 2011 | 11.07 | 11.08 | 10.96 | 11.04 | 106,351 | -0.05(-0.47%) |
Nov 11, 2011 | 11.06 | 11.20 | 10.98 | 11.09 | 110,118 | +0.11(+1.03%) |
Nov 10, 2011 | 11.01 | 11.33 | 10.90 | 10.98 | 69,245 | +0.05(+0.47%) |
Nov 09, 2011 | 11.24 | 11.34 | 10.92 | 10.93 | 126,159 | -0.46(-4.05%) |
Nov 08, 2011 | 11.18 | 11.46 | 11.09 | 11.39 | 211,701 | +0.24(+2.15%) |
Nov 07, 2011 | 11.06 | 11.21 | 10.93 | 11.15 | 214,389 | +0.05(+0.47%) |
Nov 04, 2011 | 11.14 | 11.27 | 11.03 | 11.10 | 94,000 | -0.15(-1.34%) |
Nov 03, 2011 | 11.35 | 11.44 | 10.95 | 11.25 | 315,075 | -0.04(-0.37%) |
Nov 02, 2011 | 11.14 | 11.67 | 10.84 | 11.29 | 482,771 | +1.09(+10.65%) |
Nov 01, 2011 | 9.868 | 10.43 | 9.868 | 10.20 | 376,968 | +0.06(+0.60%) |
Oct 31, 2011 | 10.02 | 10.24 | 10.000 | 10.14 | 107,373 | -0.03(-0.28%) |
Oct 28, 2011 | 10.16 | 10.28 | 10.10 | 10.17 | 164,518 | -0.06(-0.60%) |
Oct 27, 2011 | 10.12 | 10.32 | 9.906 | 10.23 | 273,636 | +0.36(+3.67%) |
Oct 26, 2011 | 9.642 | 9.953 | 9.595 | 9.868 | 181,230 | +0.29(+3.00%) |
Oct 25, 2011 | 9.727 | 9.727 | 9.534 | 9.581 | 158,587 | -0.19(-1.97%) |
Oct 24, 2011 | 9.619 | 9.868 | 9.510 | 9.774 | 94,104 | +0.17(+1.81%) |
Oct 21, 2011 | 9.699 | 9.699 | 9.393 | 9.600 | 204,083 | +0.01(+0.10%) |
Oct 20, 2011 | 9.355 | 9.619 | 9.190 | 9.590 | 133,788 | +0.26(+2.83%) |
Oct 19, 2011 | 9.496 | 9.576 | 9.299 | 9.327 | 88,413 | -0.14(-1.49%) |
Oct 18, 2011 | 9.275 | 9.548 | 8.828 | 9.468 | 134,227 | +0.25(+2.76%) |
Oct 17, 2011 | 9.411 | 9.449 | 9.195 | 9.214 | 123,445 | -0.29(-3.02%) |
Oct 14, 2011 | 9.430 | 9.524 | 9.204 | 9.501 | 185,210 | +0.10(+1.05%) |
Oct 13, 2011 | 9.548 | 9.548 | 9.322 | 9.402 | 69,149 | -0.15(-1.58%) |
Oct 12, 2011 | 9.421 | 9.633 | 9.242 | 9.553 | 209,121 | +0.22(+2.32%) |
Oct 11, 2011 | 9.435 | 9.463 | 9.233 | 9.336 | 265,644 | -0.18(-1.93%) |
Oct 10, 2011 | 9.449 | 9.539 | 9.233 | 9.520 | 105,154 | +0.30(+3.21%) |
Oct 07, 2011 | 9.303 | 9.336 | 9.139 | 9.223 | 165,224 | -0.09(-0.96%) |
Oct 06, 2011 | 9.426 | 9.586 | 9.181 | 9.313 | 103,408 | -0.15(-1.54%) |
Oct 05, 2011 | 9.176 | 9.534 | 9.091 | 9.459 | 121,987 | +0.26(+2.87%) |
Oct 04, 2011 | 8.527 | 9.214 | 8.520 | 9.195 | 352,882 | +0.67(+7.84%) |
Oct 03, 2011 | 8.602 | 8.823 | 8.517 | 8.527 | 335,410 | -0.14(-1.58%) |
Sep 30, 2011 | 8.833 | 8.955 | 8.644 | 8.663 | 293,997 | -0.24(-2.70%) |
Sep 29, 2011 | 8.724 | 8.979 | 8.644 | 8.903 | 138,046 | +0.32(+3.73%) |
Sep 28, 2011 | 9.021 | 9.030 | 8.579 | 8.583 | 200,950 | -0.41(-4.55%) |
Sep 27, 2011 | 9.044 | 9.186 | 8.908 | 8.993 | 173,656 | +0.06(+0.63%) |
Sep 26, 2011 | 9.087 | 9.148 | 8.894 | 8.936 | 178,246 | -0.13(-1.40%) |
Sep 23, 2011 | 8.974 | 9.153 | 8.974 | 9.063 | 110,386 | +0.08(+0.84%) |
Sep 22, 2011 | 8.621 | 9.171 | 8.621 | 8.988 | 193,608 | +0.20(+2.30%) |
Sep 21, 2011 | 9.167 | 9.299 | 8.739 | 8.786 | 107,945 | -0.40(-4.31%) |
Sep 20, 2011 | 9.364 | 9.534 | 9.171 | 9.181 | 88,730 | -0.09(-1.01%) |
Sep 19, 2011 | 9.444 | 9.444 | 9.129 | 9.275 | 72,974 | -0.24(-2.57%) |
Sep 16, 2011 | 9.524 | 9.524 | 9.355 | 9.520 | 152,877 | +0.04(+0.45%) |
Sep 15, 2011 | 9.322 | 9.496 | 9.106 | 9.477 | 112,805 | +0.22(+2.34%) |
Sep 14, 2011 | 9.294 | 9.355 | 9.016 | 9.261 | 99,304 | +0.02(+0.20%) |
Sep 13, 2011 | 9.223 | 9.256 | 9.044 | 9.242 | 103,741 | +0.06(+0.61%) |
Sep 12, 2011 | 8.819 | 9.214 | 8.819 | 9.186 | 121,111 | +0.27(+3.01%) |
Sep 09, 2011 | 8.997 | 9.026 | 8.861 | 8.917 | 144,054 | -0.14(-1.51%) |
Sep 08, 2011 | 9.167 | 9.270 | 9.030 | 9.054 | 94,053 | -0.15(-1.64%) |
Sep 07, 2011 | 9.063 | 9.233 | 9.059 | 9.204 | 97,423 | +0.25(+2.79%) |
Sep 06, 2011 | 8.734 | 9.002 | 8.724 | 8.955 | 149,445 | +0.04(+0.42%) |
Sep 02, 2011 | 8.941 | 9.040 | 8.847 | 8.917 | 166,633 | -0.15(-1.61%) |