Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 11.02 | 11.18 | 10.70 | 11.09 | 4,778,576 | +0.69(+6.63%) |
Nov 29, 2011 | 9.990 | 10.67 | 9.970 | 10.40 | 6,224,424 | +0.44(+4.42%) |
Nov 28, 2011 | 10.19 | 10.29 | 9.920 | 9.960 | 3,118,370 | +0.39(+4.08%) |
Nov 25, 2011 | 9.620 | 9.820 | 9.510 | 9.570 | 2,172,753 | -0.23(-2.35%) |
Nov 23, 2011 | 10.12 | 10.17 | 9.690 | 9.800 | 3,800,474 | -0.55(-5.31%) |
Nov 22, 2011 | 10.21 | 10.47 | 9.980 | 10.35 | 4,796,757 | +0.41(+4.12%) |
Nov 21, 2011 | 10.07 | 10.07 | 9.680 | 9.940 | 4,200,481 | -0.37(-3.59%) |
Nov 18, 2011 | 10.60 | 10.68 | 10.15 | 10.31 | 4,257,488 | -0.28(-2.64%) |
Nov 17, 2011 | 11.29 | 11.30 | 10.44 | 10.59 | 4,934,903 | -0.82(-7.19%) |
Nov 16, 2011 | 11.48 | 11.67 | 11.26 | 11.41 | 3,660,307 | -0.17(-1.47%) |
Nov 15, 2011 | 11.56 | 11.71 | 11.40 | 11.58 | 2,899,038 | -0.02(-0.17%) |
Nov 14, 2011 | 11.83 | 12.05 | 11.53 | 11.60 | 2,933,390 | -0.32(-2.68%) |
Nov 11, 2011 | 11.63 | 11.98 | 11.59 | 11.92 | 2,634,827 | +0.35(+3.03%) |
Nov 10, 2011 | 12.02 | 12.09 | 11.54 | 11.57 | 3,170,237 | -0.44(-3.66%) |
Nov 09, 2011 | 12.14 | 12.47 | 11.86 | 12.01 | 3,916,763 | -0.26(-2.12%) |
Nov 08, 2011 | 12.32 | 12.46 | 12.13 | 12.27 | 3,436,857 | -0.09(-0.73%) |
Nov 07, 2011 | 12.45 | 12.54 | 12.24 | 12.36 | 3,096,947 | +0.15(+1.23%) |
Nov 04, 2011 | 12.52 | 12.58 | 11.96 | 12.21 | 3,191,999 | -0.41(-3.25%) |
Nov 03, 2011 | 12.73 | 12.79 | 12.19 | 12.62 | 3,959,982 | +0.07(+0.56%) |
Nov 02, 2011 | 12.53 | 12.83 | 12.26 | 12.55 | 4,405,940 | +0.18(+1.46%) |
Nov 01, 2011 | 11.87 | 12.50 | 11.56 | 12.37 | 5,526,141 | -0.01(-0.08%) |
Oct 31, 2011 | 12.54 | 12.65 | 12.23 | 12.38 | 2,857,509 | -0.40(-3.13%) |
Oct 28, 2011 | 12.30 | 12.82 | 12.20 | 12.78 | 3,808,629 | +0.40(+3.23%) |
Oct 27, 2011 | 12.54 | 12.67 | 12.19 | 12.38 | 5,442,791 | -0.03(-0.24%) |
Oct 26, 2011 | 12.59 | 12.59 | 11.93 | 12.41 | 6,035,071 | +0.15(+1.22%) |
Oct 25, 2011 | 12.01 | 12.50 | 11.60 | 12.26 | 6,029,455 | +0.33(+2.77%) |
Oct 24, 2011 | 11.27 | 12.00 | 11.26 | 11.93 | 3,881,541 | +0.76(+6.80%) |
Oct 21, 2011 | 11.23 | 11.37 | 11.02 | 11.17 | 2,936,198 | +0.25(+2.29%) |
Oct 20, 2011 | 10.59 | 11.25 | 10.52 | 10.92 | 4,953,996 | +0.22(+2.06%) |
Oct 19, 2011 | 11.28 | 11.44 | 10.70 | 10.70 | 6,637,193 | -0.60(-5.31%) |
Oct 18, 2011 | 10.78 | 11.34 | 10.40 | 11.30 | 4,511,967 | +0.33(+3.01%) |
Oct 17, 2011 | 11.50 | 11.58 | 10.91 | 10.97 | 2,809,541 | -0.73(-6.24%) |
Oct 14, 2011 | 11.49 | 11.70 | 11.33 | 11.70 | 2,237,831 | +0.43(+3.82%) |
Oct 13, 2011 | 11.16 | 11.38 | 10.97 | 11.27 | 2,564,902 | -0.09(-0.79%) |
Oct 12, 2011 | 11.67 | 11.72 | 11.25 | 11.36 | 2,938,115 | -0.03(-0.26%) |
Oct 11, 2011 | 11.24 | 11.52 | 11.00 | 11.39 | 2,343,588 | +0.09(+0.80%) |
Oct 10, 2011 | 11.34 | 11.44 | 11.02 | 11.30 | 1,766,764 | +0.35(+3.20%) |
Oct 07, 2011 | 11.58 | 11.68 | 10.83 | 10.95 | 2,940,708 | -0.43(-3.78%) |
Oct 06, 2011 | 11.24 | 11.51 | 11.12 | 11.38 | 4,549,317 | +0.54(+4.98%) |
Oct 05, 2011 | 10.23 | 10.91 | 10.01 | 10.84 | 4,788,036 | +0.77(+7.65%) |
Oct 04, 2011 | 10.09 | 10.21 | 9.500 | 10.07 | 7,559,313 | -0.14(-1.37%) |
Oct 03, 2011 | 10.67 | 10.80 | 10.21 | 10.21 | 5,030,452 | -0.08(-0.78%) |
Sep 30, 2011 | 10.23 | 10.58 | 10.11 | 10.29 | 4,935,376 | -0.22(-2.09%) |
Sep 29, 2011 | 10.96 | 11.07 | 10.16 | 10.51 | 5,578,218 | -0.20(-1.87%) |
Sep 28, 2011 | 11.71 | 11.84 | 10.70 | 10.71 | 5,393,224 | -0.99(-8.46%) |
Sep 27, 2011 | 12.50 | 12.53 | 11.59 | 11.70 | 4,985,547 | -0.13(-1.10%) |
Sep 26, 2011 | 11.33 | 11.91 | 11.18 | 11.83 | 4,050,187 | +0.18(+1.55%) |
Sep 23, 2011 | 11.98 | 12.15 | 11.05 | 11.65 | 6,717,207 | -0.84(-6.73%) |
Sep 22, 2011 | 12.86 | 12.93 | 12.32 | 12.49 | 7,033,134 | -1.07(-7.89%) |
Sep 21, 2011 | 13.68 | 14.11 | 13.53 | 13.56 | 3,875,588 | -0.17(-1.24%) |
Sep 20, 2011 | 13.36 | 14.01 | 13.30 | 13.73 | 5,187,271 | +0.47(+3.54%) |
Sep 19, 2011 | 13.63 | 13.64 | 13.21 | 13.26 | 4,134,391 | -0.36(-2.64%) |
Sep 16, 2011 | 13.09 | 13.62 | 13.04 | 13.62 | 5,622,796 | +0.49(+3.73%) |
Sep 15, 2011 | 13.43 | 13.43 | 12.83 | 13.13 | 5,527,359 | -0.36(-2.67%) |
Sep 14, 2011 | 13.58 | 13.83 | 13.43 | 13.49 | 3,788,051 | -0.16(-1.17%) |
Sep 13, 2011 | 13.71 | 13.80 | 13.40 | 13.65 | 4,373,524 | +0.00(+0.00%) |
Sep 12, 2011 | 13.75 | 14.03 | 13.43 | 13.65 | 5,282,351 | -0.25(-1.80%) |
Sep 09, 2011 | 13.89 | 14.15 | 13.72 | 13.90 | 4,001,397 | -0.15(-1.07%) |
Sep 08, 2011 | 13.89 | 14.10 | 13.76 | 14.05 | 5,386,588 | +0.42(+3.08%) |
Sep 07, 2011 | 13.12 | 13.70 | 12.97 | 13.63 | 4,586,011 | +0.11(+0.81%) |
Sep 06, 2011 | 13.67 | 13.91 | 13.26 | 13.52 | 7,037,813 | -0.03(-0.22%) |
Sep 02, 2011 | 13.74 | 13.76 | 13.29 | 13.55 | 5,930,578 | +0.06(+0.44%) |