Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 10.62 | 11.26 | 10.26 | 11.20 | 95,032 | +1.05(+10.34%) |
Nov 29, 2011 | 10.33 | 10.40 | 10.10 | 10.15 | 37,650 | -0.18(-1.69%) |
Nov 28, 2011 | 10.29 | 10.42 | 9.572 | 10.33 | 61,969 | +0.24(+2.33%) |
Nov 25, 2011 | 10.18 | 10.48 | 10.04 | 10.09 | 27,490 | -0.13(-1.32%) |
Nov 23, 2011 | 10.55 | 10.62 | 10.14 | 10.23 | 59,065 | -0.42(-3.98%) |
Nov 22, 2011 | 10.91 | 11.00 | 10.65 | 10.65 | 24,851 | -0.28(-2.52%) |
Nov 21, 2011 | 11.03 | 11.23 | 10.93 | 10.93 | 35,584 | -0.34(-2.99%) |
Nov 18, 2011 | 11.21 | 11.51 | 11.14 | 11.26 | 32,230 | +0.03(+0.24%) |
Nov 17, 2011 | 11.16 | 11.49 | 11.07 | 11.24 | 39,609 | +0.13(+1.21%) |
Nov 16, 2011 | 11.10 | 11.60 | 10.94 | 11.10 | 52,523 | -0.17(-1.49%) |
Nov 15, 2011 | 10.94 | 11.29 | 10.85 | 11.27 | 21,730 | +0.27(+2.45%) |
Nov 14, 2011 | 11.30 | 11.32 | 10.94 | 11.00 | 48,642 | -0.37(-3.25%) |
Nov 11, 2011 | 11.04 | 11.39 | 10.99 | 11.37 | 48,110 | +0.48(+4.39%) |
Nov 10, 2011 | 11.01 | 11.07 | 10.78 | 10.89 | 30,035 | +0.11(+1.00%) |
Nov 09, 2011 | 11.03 | 11.27 | 10.78 | 10.79 | 53,218 | -0.61(-5.37%) |
Nov 08, 2011 | 11.08 | 11.44 | 10.76 | 11.40 | 31,826 | +0.39(+3.55%) |
Nov 07, 2011 | 10.93 | 11.07 | 10.68 | 11.01 | 35,772 | +0.07(+0.68%) |
Nov 04, 2011 | 11.00 | 11.07 | 10.72 | 10.93 | 35,265 | -0.30(-2.64%) |
Nov 03, 2011 | 10.97 | 11.34 | 10.56 | 11.23 | 57,240 | +0.42(+3.92%) |
Nov 02, 2011 | 10.69 | 10.87 | 10.41 | 10.81 | 38,225 | +0.36(+3.48%) |
Nov 01, 2011 | 10.60 | 11.61 | 10.37 | 10.44 | 83,970 | -0.58(-5.25%) |
Oct 31, 2011 | 11.06 | 11.42 | 10.90 | 11.02 | 81,576 | -0.29(-2.56%) |
Oct 28, 2011 | 11.38 | 11.48 | 11.20 | 11.31 | 76,833 | -0.15(-1.35%) |
Oct 27, 2011 | 11.02 | 11.51 | 10.48 | 11.47 | 121,216 | +0.58(+5.32%) |
Oct 26, 2011 | 10.77 | 11.22 | 10.52 | 10.89 | 45,093 | +0.28(+2.67%) |
Oct 25, 2011 | 11.03 | 11.03 | 10.51 | 10.60 | 46,469 | -0.57(-5.12%) |
Oct 24, 2011 | 10.88 | 11.22 | 10.66 | 11.18 | 55,032 | +0.32(+2.98%) |
Oct 21, 2011 | 10.77 | 10.86 | 10.56 | 10.85 | 40,107 | +0.30(+2.80%) |
Oct 20, 2011 | 10.48 | 10.63 | 10.27 | 10.56 | 21,422 | +0.00(+0.00%) |
Oct 19, 2011 | 10.73 | 10.73 | 10.45 | 10.56 | 42,577 | -0.22(-2.06%) |
Oct 18, 2011 | 10.40 | 10.89 | 10.23 | 10.78 | 85,691 | +0.47(+4.57%) |
Oct 17, 2011 | 10.61 | 10.66 | 10.23 | 10.31 | 52,992 | -0.46(-4.25%) |
Oct 14, 2011 | 10.49 | 10.77 | 9.709 | 10.77 | 56,825 | +0.41(+3.96%) |
Oct 13, 2011 | 10.34 | 10.38 | 10.14 | 10.36 | 32,353 | -0.09(-0.84%) |
Oct 12, 2011 | 10.46 | 10.46 | 10.29 | 10.44 | 69,567 | +0.03(+0.32%) |
Oct 11, 2011 | 10.40 | 10.56 | 10.28 | 10.41 | 49,139 | -0.12(-1.15%) |
Oct 10, 2011 | 10.05 | 10.54 | 9.770 | 10.53 | 59,282 | +0.71(+7.27%) |
Oct 07, 2011 | 10.40 | 10.40 | 9.716 | 9.817 | 49,836 | -0.55(-5.26%) |
Oct 06, 2011 | 10.21 | 10.42 | 9.998 | 10.36 | 72,963 | +0.09(+0.85%) |
Oct 05, 2011 | 10.08 | 10.38 | 9.911 | 10.27 | 56,530 | +0.17(+1.73%) |
Oct 04, 2011 | 9.130 | 10.22 | 8.195 | 10.10 | 147,515 | +0.92(+10.04%) |
Oct 03, 2011 | 9.514 | 9.729 | 9.164 | 9.178 | 102,682 | -0.42(-4.35%) |
Sep 30, 2011 | 9.406 | 9.702 | 9.406 | 9.595 | 57,089 | +0.01(+0.14%) |
Sep 29, 2011 | 9.622 | 9.682 | 9.231 | 9.581 | 27,409 | +0.23(+2.45%) |
Sep 28, 2011 | 9.931 | 10.04 | 9.279 | 9.353 | 63,176 | -0.57(-5.70%) |
Sep 27, 2011 | 10.11 | 10.15 | 9.655 | 9.918 | 48,394 | +0.02(+0.20%) |
Sep 26, 2011 | 9.723 | 9.938 | 9.420 | 9.898 | 37,213 | +0.24(+2.51%) |
Sep 23, 2011 | 9.359 | 9.723 | 9.252 | 9.655 | 53,302 | +0.31(+3.31%) |
Sep 22, 2011 | 9.171 | 9.541 | 9.171 | 9.346 | 96,824 | +0.05(+0.54%) |
Sep 21, 2011 | 9.514 | 9.575 | 9.252 | 9.295 | 67,014 | -0.19(-2.02%) |
Sep 20, 2011 | 10.16 | 10.31 | 9.467 | 9.487 | 72,013 | -0.66(-6.50%) |
Sep 19, 2011 | 10.10 | 10.28 | 9.891 | 10.15 | 32,752 | -0.16(-1.57%) |
Sep 16, 2011 | 10.28 | 10.34 | 10.11 | 10.31 | 72,150 | +0.10(+0.99%) |
Sep 15, 2011 | 10.15 | 10.28 | 10.03 | 10.21 | 37,677 | +0.05(+0.53%) |
Sep 14, 2011 | 9.797 | 10.33 | 9.689 | 10.15 | 49,999 | +0.48(+5.01%) |
Sep 13, 2011 | 9.629 | 9.958 | 9.442 | 9.669 | 24,189 | +0.05(+0.49%) |
Sep 12, 2011 | 9.248 | 9.662 | 9.175 | 9.622 | 24,137 | +0.18(+1.91%) |
Sep 09, 2011 | 9.482 | 9.702 | 9.375 | 9.442 | 58,863 | -0.20(-2.08%) |
Sep 08, 2011 | 9.796 | 9.996 | 9.589 | 9.642 | 32,802 | -0.35(-3.47%) |
Sep 07, 2011 | 9.615 | 10.10 | 9.615 | 9.989 | 48,501 | +0.56(+5.94%) |
Sep 06, 2011 | 9.262 | 9.507 | 9.115 | 9.429 | 59,476 | -0.13(-1.40%) |
Sep 02, 2011 | 9.802 | 10.06 | 9.509 | 9.562 | 78,804 | -0.47(-4.72%) |