Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 10.72 | 11.11 | 10.71 | 11.07 | 10,272,712 | +0.74(+7.13%) |
Nov 29, 2011 | 10.35 | 10.41 | 10.20 | 10.33 | 5,956,364 | -0.02(-0.15%) |
Nov 28, 2011 | 10.43 | 10.65 | 10.28 | 10.35 | 5,799,355 | +0.25(+2.51%) |
Nov 25, 2011 | 10.11 | 10.39 | 10.05 | 10.09 | 5,043,772 | -0.17(-1.62%) |
Nov 23, 2011 | 10.27 | 10.37 | 10.07 | 10.26 | 10,307,155 | -0.12(-1.14%) |
Nov 22, 2011 | 9.958 | 10.43 | 9.808 | 10.38 | 15,942,885 | +0.56(+5.73%) |
Nov 21, 2011 | 9.974 | 9.998 | 9.570 | 9.816 | 10,836,057 | -0.35(-3.43%) |
Nov 18, 2011 | 10.46 | 10.51 | 10.14 | 10.16 | 9,481,764 | -0.20(-1.91%) |
Nov 17, 2011 | 10.79 | 10.82 | 10.30 | 10.36 | 11,529,990 | -0.50(-4.60%) |
Nov 16, 2011 | 10.90 | 11.11 | 10.77 | 10.86 | 5,840,237 | -0.22(-2.00%) |
Nov 15, 2011 | 11.05 | 11.20 | 10.92 | 11.08 | 5,787,151 | -0.03(-0.29%) |
Nov 14, 2011 | 11.22 | 11.39 | 11.02 | 11.11 | 5,940,665 | -0.18(-1.61%) |
Nov 11, 2011 | 11.06 | 11.39 | 10.98 | 11.30 | 5,363,946 | +0.35(+3.18%) |
Nov 10, 2011 | 11.31 | 11.34 | 10.88 | 10.95 | 8,757,409 | -0.20(-1.78%) |
Nov 09, 2011 | 11.49 | 11.69 | 11.15 | 11.15 | 8,823,389 | -0.45(-3.89%) |
Nov 08, 2011 | 11.68 | 11.91 | 11.57 | 11.60 | 7,269,126 | -0.20(-1.68%) |
Nov 07, 2011 | 11.49 | 11.80 | 11.42 | 11.80 | 8,524,755 | +0.44(+3.91%) |
Nov 04, 2011 | 11.30 | 11.46 | 11.15 | 11.35 | 6,188,926 | -0.17(-1.51%) |
Nov 03, 2011 | 11.71 | 11.72 | 11.30 | 11.53 | 11,037,362 | +0.12(+1.04%) |
Nov 02, 2011 | 11.57 | 11.82 | 11.31 | 11.41 | 11,214,220 | +0.03(+0.28%) |
Nov 01, 2011 | 10.93 | 11.47 | 10.78 | 11.38 | 10,210,978 | +0.01(+0.07%) |
Oct 31, 2011 | 11.54 | 11.57 | 11.32 | 11.37 | 5,574,807 | -0.29(-2.45%) |
Oct 28, 2011 | 11.65 | 11.95 | 11.59 | 11.65 | 8,520,514 | -0.11(-0.94%) |
Oct 27, 2011 | 11.62 | 11.89 | 11.51 | 11.76 | 11,007,103 | +0.29(+2.56%) |
Oct 26, 2011 | 11.57 | 11.69 | 11.11 | 11.47 | 9,119,107 | +0.08(+0.70%) |
Oct 25, 2011 | 11.19 | 11.60 | 10.85 | 11.39 | 11,317,139 | +0.17(+1.48%) |
Oct 24, 2011 | 10.97 | 11.28 | 10.93 | 11.23 | 6,288,016 | +0.37(+3.43%) |
Oct 21, 2011 | 10.97 | 11.03 | 10.73 | 10.85 | 6,383,664 | +0.13(+1.26%) |
Oct 20, 2011 | 10.63 | 10.81 | 10.40 | 10.72 | 9,955,358 | -0.02(-0.15%) |
Oct 19, 2011 | 11.50 | 11.53 | 10.72 | 10.73 | 10,334,100 | -0.82(-7.06%) |
Oct 18, 2011 | 11.18 | 11.63 | 10.85 | 11.55 | 9,865,284 | +0.25(+2.17%) |
Oct 17, 2011 | 11.62 | 11.65 | 11.27 | 11.30 | 5,343,984 | -0.29(-2.46%) |
Oct 14, 2011 | 11.38 | 11.60 | 11.28 | 11.59 | 5,293,923 | +0.36(+3.17%) |
Oct 13, 2011 | 11.35 | 11.38 | 11.15 | 11.23 | 9,247,761 | -0.20(-1.73%) |
Oct 12, 2011 | 11.53 | 11.59 | 11.34 | 11.43 | 7,990,230 | +0.22(+1.98%) |
Oct 11, 2011 | 11.04 | 11.27 | 10.93 | 11.21 | 6,944,902 | +0.06(+0.57%) |
Oct 10, 2011 | 11.16 | 11.29 | 10.94 | 11.15 | 8,187,251 | +0.31(+2.85%) |
Oct 07, 2011 | 11.32 | 11.36 | 10.69 | 10.84 | 8,726,850 | -0.37(-3.32%) |
Oct 06, 2011 | 10.92 | 11.21 | 10.88 | 11.21 | 11,683,443 | +0.29(+2.68%) |
Oct 05, 2011 | 10.66 | 10.95 | 10.49 | 10.92 | 15,726,409 | +0.27(+2.53%) |
Oct 04, 2011 | 11.09 | 11.11 | 10.14 | 10.65 | 22,999,644 | -0.58(-5.15%) |
Oct 03, 2011 | 11.89 | 11.91 | 11.21 | 11.23 | 10,694,766 | -0.48(-4.13%) |
Sep 30, 2011 | 11.35 | 11.88 | 11.26 | 11.71 | 11,303,261 | +0.28(+2.42%) |
Sep 29, 2011 | 11.54 | 11.70 | 11.30 | 11.43 | 14,347,317 | +0.06(+0.49%) |
Sep 28, 2011 | 11.94 | 12.05 | 11.37 | 11.38 | 12,342,616 | -0.52(-4.39%) |
Sep 27, 2011 | 12.63 | 12.64 | 11.82 | 11.90 | 16,305,147 | -0.20(-1.64%) |
Sep 26, 2011 | 11.92 | 12.12 | 11.60 | 12.10 | 13,816,733 | +0.05(+0.39%) |
Sep 23, 2011 | 12.07 | 12.22 | 11.69 | 12.05 | 15,422,564 | -0.43(-3.43%) |
Sep 22, 2011 | 12.67 | 12.79 | 12.26 | 12.48 | 16,260,362 | -0.99(-7.35%) |
Sep 21, 2011 | 14.01 | 14.18 | 13.46 | 13.47 | 13,246,193 | -0.47(-3.35%) |
Sep 20, 2011 | 13.44 | 14.10 | 13.36 | 13.94 | 11,188,798 | +0.52(+3.88%) |
Sep 19, 2011 | 13.66 | 13.84 | 13.34 | 13.41 | 7,675,057 | -0.35(-2.52%) |
Sep 16, 2011 | 13.48 | 13.79 | 13.41 | 13.76 | 12,675,829 | +0.33(+2.47%) |
Sep 15, 2011 | 13.22 | 13.44 | 12.95 | 13.43 | 10,380,006 | +0.13(+0.95%) |
Sep 14, 2011 | 13.45 | 13.61 | 13.29 | 13.30 | 10,686,374 | -0.18(-1.35%) |
Sep 13, 2011 | 13.52 | 13.55 | 13.12 | 13.48 | 13,596,226 | -0.06(-0.47%) |
Sep 12, 2011 | 13.95 | 14.09 | 13.33 | 13.55 | 10,205,561 | -0.62(-4.40%) |
Sep 09, 2011 | 14.16 | 14.39 | 14.05 | 14.17 | 9,432,299 | -0.18(-1.27%) |
Sep 08, 2011 | 14.21 | 14.41 | 14.12 | 14.35 | 9,809,603 | +0.32(+2.25%) |
Sep 07, 2011 | 13.72 | 14.06 | 13.58 | 14.04 | 9,262,860 | +0.06(+0.40%) |
Sep 06, 2011 | 13.89 | 14.37 | 13.74 | 13.98 | 18,666,500 | +0.09(+0.68%) |
Sep 02, 2011 | 13.82 | 14.03 | 13.71 | 13.89 | 10,966,956 | +0.28(+2.03%) |