Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 13.52 | 13.66 | 13.43 | 13.65 | 32,780,190 | +0.35(+2.65%) |
Nov 29, 2011 | 13.16 | 13.41 | 13.15 | 13.30 | 28,348,834 | +0.17(+1.27%) |
Nov 28, 2011 | 13.15 | 13.19 | 13.06 | 13.13 | 23,930,294 | +0.17(+1.28%) |
Nov 25, 2011 | 12.92 | 13.06 | 12.89 | 12.96 | 6,851,986 | +0.06(+0.48%) |
Nov 23, 2011 | 12.94 | 12.99 | 12.84 | 12.90 | 20,821,608 | -0.12(-0.91%) |
Nov 22, 2011 | 13.00 | 13.08 | 12.92 | 13.02 | 21,907,830 | +0.03(+0.26%) |
Nov 21, 2011 | 13.02 | 13.09 | 12.92 | 12.99 | 29,592,392 | -0.16(-1.23%) |
Nov 18, 2011 | 13.15 | 13.23 | 13.06 | 13.15 | 22,034,456 | +0.05(+0.36%) |
Nov 17, 2011 | 13.05 | 13.25 | 13.04 | 13.10 | 43,707,576 | +0.02(+0.15%) |
Nov 16, 2011 | 13.15 | 13.27 | 13.08 | 13.08 | 26,674,908 | -0.13(-0.97%) |
Nov 15, 2011 | 13.11 | 13.26 | 13.11 | 13.21 | 18,599,984 | +0.07(+0.54%) |
Nov 14, 2011 | 13.17 | 13.22 | 13.08 | 13.14 | 16,538,613 | -0.08(-0.58%) |
Nov 11, 2011 | 13.22 | 13.32 | 13.20 | 13.22 | 17,626,366 | +0.07(+0.54%) |
Nov 10, 2011 | 13.02 | 13.18 | 13.00 | 13.14 | 19,996,954 | +0.22(+1.69%) |
Nov 09, 2011 | 13.02 | 13.07 | 12.86 | 12.93 | 26,956,534 | -0.23(-1.74%) |
Nov 08, 2011 | 13.14 | 13.17 | 13.01 | 13.15 | 19,858,106 | +0.06(+0.47%) |
Nov 07, 2011 | 13.01 | 13.09 | 12.91 | 13.09 | 27,728,466 | +0.07(+0.55%) |
Nov 04, 2011 | 13.03 | 13.05 | 12.92 | 13.02 | 16,246,411 | -0.05(-0.36%) |
Nov 03, 2011 | 13.04 | 13.09 | 12.96 | 13.07 | 28,330,102 | +0.13(+1.03%) |
Nov 02, 2011 | 13.04 | 13.04 | 12.83 | 12.93 | 23,169,808 | +0.04(+0.33%) |
Nov 01, 2011 | 12.90 | 13.04 | 12.84 | 12.89 | 40,948,004 | -0.21(-1.63%) |
Oct 31, 2011 | 13.03 | 13.25 | 13.02 | 13.11 | 36,087,296 | -0.00(-0.04%) |
Oct 28, 2011 | 13.10 | 13.14 | 12.92 | 13.11 | 24,942,244 | -0.05(-0.36%) |
Oct 27, 2011 | 13.20 | 13.22 | 12.82 | 13.16 | 42,907,608 | +0.18(+1.41%) |
Oct 26, 2011 | 12.94 | 12.98 | 12.75 | 12.97 | 32,829,688 | +0.13(+1.02%) |
Oct 25, 2011 | 12.93 | 12.99 | 12.75 | 12.84 | 31,131,596 | -0.15(-1.14%) |
Oct 24, 2011 | 13.10 | 13.10 | 12.94 | 12.99 | 25,226,944 | -0.07(-0.51%) |
Oct 21, 2011 | 13.10 | 13.14 | 12.99 | 13.06 | 32,704,740 | +0.10(+0.73%) |
Oct 20, 2011 | 13.05 | 13.23 | 12.95 | 12.96 | 27,309,792 | -0.03(-0.26%) |
Oct 19, 2011 | 13.11 | 13.15 | 12.95 | 13.00 | 19,772,304 | -0.10(-0.76%) |
Oct 18, 2011 | 12.99 | 13.23 | 12.85 | 13.10 | 22,341,064 | +0.05(+0.40%) |
Oct 17, 2011 | 13.11 | 13.18 | 13.02 | 13.04 | 18,831,806 | -0.12(-0.90%) |
Oct 14, 2011 | 13.24 | 13.24 | 13.03 | 13.16 | 20,174,918 | +0.03(+0.22%) |
Oct 13, 2011 | 13.14 | 13.20 | 13.04 | 13.13 | 20,003,426 | -0.08(-0.58%) |
Oct 12, 2011 | 13.31 | 13.39 | 13.21 | 13.21 | 29,813,294 | -0.01(-0.11%) |
Oct 11, 2011 | 13.17 | 13.26 | 13.03 | 13.22 | 29,413,232 | +0.08(+0.62%) |
Oct 10, 2011 | 13.19 | 13.22 | 13.04 | 13.14 | 24,190,520 | +0.10(+0.73%) |
Oct 07, 2011 | 12.86 | 13.13 | 12.80 | 13.05 | 30,993,136 | +0.23(+1.78%) |
Oct 06, 2011 | 12.64 | 12.82 | 12.63 | 12.82 | 20,947,888 | +0.21(+1.70%) |
Oct 05, 2011 | 12.65 | 12.73 | 12.50 | 12.61 | 27,341,786 | -0.02(-0.15%) |
Oct 04, 2011 | 12.43 | 12.63 | 12.34 | 12.63 | 36,567,380 | -0.01(-0.08%) |
Oct 03, 2011 | 12.72 | 12.92 | 12.63 | 12.63 | 34,896,444 | -0.12(-0.93%) |
Sep 30, 2011 | 12.52 | 12.97 | 12.50 | 12.75 | 46,792,148 | +0.18(+1.40%) |
Sep 29, 2011 | 12.56 | 12.65 | 12.44 | 12.58 | 20,451,462 | +0.16(+1.30%) |
Sep 28, 2011 | 12.61 | 12.65 | 12.40 | 12.42 | 21,368,596 | -0.15(-1.21%) |
Sep 27, 2011 | 12.54 | 12.71 | 12.46 | 12.57 | 42,833,128 | +0.20(+1.62%) |
Sep 26, 2011 | 12.32 | 12.39 | 12.24 | 12.37 | 45,089,580 | +0.11(+0.89%) |
Sep 23, 2011 | 12.24 | 12.33 | 12.17 | 12.26 | 27,333,122 | +0.03(+0.27%) |
Sep 22, 2011 | 12.17 | 12.29 | 12.02 | 12.23 | 43,664,948 | -0.20(-1.61%) |
Sep 21, 2011 | 12.79 | 12.81 | 12.42 | 12.43 | 35,103,348 | -0.39(-3.08%) |
Sep 20, 2011 | 12.83 | 12.93 | 12.76 | 12.82 | 20,922,182 | +0.04(+0.30%) |
Sep 19, 2011 | 12.67 | 12.83 | 12.61 | 12.78 | 19,776,620 | -0.01(-0.11%) |
Sep 16, 2011 | 12.88 | 12.93 | 12.71 | 12.80 | 33,605,420 | +0.01(+0.11%) |
Sep 15, 2011 | 12.70 | 12.80 | 12.63 | 12.78 | 26,360,648 | +0.15(+1.21%) |
Sep 14, 2011 | 12.53 | 12.73 | 12.44 | 12.63 | 34,722,708 | +0.18(+1.41%) |
Sep 13, 2011 | 12.45 | 12.49 | 12.32 | 12.45 | 27,790,964 | +0.02(+0.19%) |
Sep 12, 2011 | 12.21 | 12.44 | 12.18 | 12.43 | 32,390,994 | +0.08(+0.65%) |
Sep 09, 2011 | 12.58 | 12.60 | 12.31 | 12.35 | 116,296,960 | -0.30(-2.37%) |
Sep 08, 2011 | 12.62 | 12.76 | 12.57 | 12.65 | 98,631,416 | +0.01(+0.07%) |
Sep 07, 2011 | 12.77 | 12.80 | 12.59 | 12.64 | 24,354,882 | +0.07(+0.60%) |
Sep 06, 2011 | 12.24 | 12.58 | 12.18 | 12.57 | 31,406,068 | +0.05(+0.41%) |
Sep 02, 2011 | 12.59 | 12.66 | 12.50 | 12.51 | 20,563,026 | -0.17(-1.37%) |