Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 10.74 | 11.14 | 10.73 | 11.09 | 10,253,449 | +0.74(+7.13%) |
Nov 29, 2011 | 10.37 | 10.43 | 10.22 | 10.35 | 5,945,194 | -0.02(-0.15%) |
Nov 28, 2011 | 10.45 | 10.67 | 10.30 | 10.37 | 5,788,479 | +0.25(+2.51%) |
Nov 25, 2011 | 10.13 | 10.41 | 10.07 | 10.11 | 5,034,314 | -0.17(-1.62%) |
Nov 23, 2011 | 10.29 | 10.39 | 10.09 | 10.28 | 10,287,827 | -0.12(-1.14%) |
Nov 22, 2011 | 9.977 | 10.45 | 9.826 | 10.40 | 15,912,988 | +0.56(+5.73%) |
Nov 21, 2011 | 9.993 | 10.02 | 9.588 | 9.834 | 10,815,737 | -0.35(-3.43%) |
Nov 18, 2011 | 10.48 | 10.53 | 10.16 | 10.18 | 9,463,983 | -0.20(-1.91%) |
Nov 17, 2011 | 10.81 | 10.84 | 10.32 | 10.38 | 11,508,368 | -0.50(-4.60%) |
Nov 16, 2011 | 10.92 | 11.13 | 10.79 | 10.88 | 5,829,286 | -0.22(-2.00%) |
Nov 15, 2011 | 11.07 | 11.22 | 10.94 | 11.10 | 5,776,298 | -0.03(-0.28%) |
Nov 14, 2011 | 11.24 | 11.41 | 11.04 | 11.14 | 5,929,525 | -0.18(-1.61%) |
Nov 11, 2011 | 11.08 | 11.41 | 11.00 | 11.32 | 5,353,887 | +0.35(+3.18%) |
Nov 10, 2011 | 11.33 | 11.36 | 10.90 | 10.97 | 8,740,987 | -0.20(-1.78%) |
Nov 09, 2011 | 11.51 | 11.71 | 11.17 | 11.17 | 8,806,843 | -0.45(-3.89%) |
Nov 08, 2011 | 11.70 | 11.94 | 11.59 | 11.62 | 7,255,495 | -0.20(-1.68%) |
Nov 07, 2011 | 11.51 | 11.82 | 11.44 | 11.82 | 8,508,769 | +0.44(+3.91%) |
Nov 04, 2011 | 11.32 | 11.48 | 11.18 | 11.37 | 6,177,320 | -0.17(-1.51%) |
Nov 03, 2011 | 11.73 | 11.74 | 11.32 | 11.55 | 11,016,664 | +0.12(+1.04%) |
Nov 02, 2011 | 11.60 | 11.84 | 11.33 | 11.43 | 11,193,191 | +0.03(+0.28%) |
Nov 01, 2011 | 10.95 | 11.49 | 10.80 | 11.40 | 10,191,830 | +0.01(+0.07%) |
Oct 31, 2011 | 11.56 | 11.60 | 11.34 | 11.39 | 5,564,353 | -0.29(-2.45%) |
Oct 28, 2011 | 11.68 | 11.97 | 11.61 | 11.68 | 8,504,536 | -0.11(-0.94%) |
Oct 27, 2011 | 11.64 | 11.91 | 11.53 | 11.79 | 10,986,462 | +0.29(+2.56%) |
Oct 26, 2011 | 11.60 | 11.71 | 11.14 | 11.49 | 9,102,006 | +0.08(+0.70%) |
Oct 25, 2011 | 11.21 | 11.62 | 10.87 | 11.41 | 11,295,917 | +0.17(+1.48%) |
Oct 24, 2011 | 10.99 | 11.30 | 10.95 | 11.25 | 6,276,225 | +0.37(+3.43%) |
Oct 21, 2011 | 10.99 | 11.05 | 10.75 | 10.87 | 6,371,693 | +0.13(+1.26%) |
Oct 20, 2011 | 10.65 | 10.83 | 10.42 | 10.74 | 9,936,689 | -0.02(-0.15%) |
Oct 19, 2011 | 11.52 | 11.56 | 10.74 | 10.75 | 10,314,721 | -0.82(-7.06%) |
Oct 18, 2011 | 11.20 | 11.65 | 10.87 | 11.57 | 9,846,784 | +0.25(+2.17%) |
Oct 17, 2011 | 11.64 | 11.67 | 11.29 | 11.33 | 5,333,963 | -0.29(-2.46%) |
Oct 14, 2011 | 11.41 | 11.62 | 11.30 | 11.61 | 5,283,996 | +0.36(+3.17%) |
Oct 13, 2011 | 11.37 | 11.40 | 11.18 | 11.25 | 9,230,419 | -0.20(-1.73%) |
Oct 12, 2011 | 11.56 | 11.61 | 11.37 | 11.45 | 7,975,246 | +0.22(+1.98%) |
Oct 11, 2011 | 11.06 | 11.29 | 10.95 | 11.23 | 6,931,878 | +0.06(+0.57%) |
Oct 10, 2011 | 11.18 | 11.31 | 10.96 | 11.17 | 8,171,898 | +0.31(+2.85%) |
Oct 07, 2011 | 11.34 | 11.38 | 10.71 | 10.86 | 8,710,485 | -0.37(-3.32%) |
Oct 06, 2011 | 10.95 | 11.23 | 10.90 | 11.23 | 11,661,534 | +0.29(+2.69%) |
Oct 05, 2011 | 10.68 | 10.97 | 10.51 | 10.94 | 15,696,919 | +0.27(+2.53%) |
Oct 04, 2011 | 11.11 | 11.13 | 10.16 | 10.67 | 22,956,514 | -0.58(-5.15%) |
Oct 03, 2011 | 11.91 | 11.93 | 11.23 | 11.25 | 10,674,711 | -0.48(-4.13%) |
Sep 30, 2011 | 11.37 | 11.90 | 11.28 | 11.73 | 11,282,064 | +0.28(+2.43%) |
Sep 29, 2011 | 11.56 | 11.72 | 11.32 | 11.45 | 14,320,412 | +0.06(+0.49%) |
Sep 28, 2011 | 11.96 | 12.07 | 11.39 | 11.40 | 12,319,470 | -0.52(-4.39%) |
Sep 27, 2011 | 12.65 | 12.66 | 11.84 | 11.92 | 16,274,571 | -0.20(-1.64%) |
Sep 26, 2011 | 11.95 | 12.14 | 11.62 | 12.12 | 13,790,823 | +0.05(+0.39%) |
Sep 23, 2011 | 12.09 | 12.24 | 11.71 | 12.07 | 15,393,643 | -0.43(-3.43%) |
Sep 22, 2011 | 12.69 | 12.82 | 12.28 | 12.50 | 16,229,870 | -0.99(-7.35%) |
Sep 21, 2011 | 14.04 | 14.21 | 13.48 | 13.49 | 13,221,353 | -0.47(-3.35%) |
Sep 20, 2011 | 13.46 | 14.13 | 13.38 | 13.96 | 11,167,814 | +0.52(+3.88%) |
Sep 19, 2011 | 13.68 | 13.87 | 13.37 | 13.44 | 7,660,663 | -0.35(-2.52%) |
Sep 16, 2011 | 13.51 | 13.81 | 13.43 | 13.79 | 12,652,056 | +0.33(+2.47%) |
Sep 15, 2011 | 13.25 | 13.46 | 12.97 | 13.46 | 10,360,538 | +0.13(+0.95%) |
Sep 14, 2011 | 13.47 | 13.64 | 13.31 | 13.33 | 10,666,332 | -0.18(-1.35%) |
Sep 13, 2011 | 13.55 | 13.57 | 13.15 | 13.51 | 13,570,727 | -0.06(-0.47%) |
Sep 12, 2011 | 13.98 | 14.12 | 13.35 | 13.57 | 10,186,420 | -0.62(-4.40%) |
Sep 09, 2011 | 14.18 | 14.41 | 14.08 | 14.20 | 9,414,610 | -0.18(-1.27%) |
Sep 08, 2011 | 14.24 | 14.44 | 14.15 | 14.38 | 9,791,205 | +0.32(+2.25%) |
Sep 07, 2011 | 13.75 | 14.09 | 13.61 | 14.06 | 9,245,488 | +0.06(+0.40%) |
Sep 06, 2011 | 13.91 | 14.40 | 13.76 | 14.01 | 18,631,492 | +0.09(+0.68%) |
Sep 02, 2011 | 13.84 | 14.06 | 13.73 | 13.91 | 10,946,388 | +0.28(+2.03%) |