Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 14.40 | 14.57 | 14.33 | 14.48 | 37,396,952 | +0.21(+1.48%) |
Nov 29, 2011 | 14.46 | 14.54 | 14.26 | 14.27 | 29,035,024 | -0.19(-1.33%) |
Nov 28, 2011 | 14.31 | 14.63 | 14.30 | 14.47 | 39,458,064 | +0.19(+1.32%) |
Nov 25, 2011 | 14.32 | 14.57 | 14.27 | 14.28 | 21,047,196 | -0.13(-0.91%) |
Nov 23, 2011 | 13.96 | 14.56 | 13.86 | 14.41 | 71,347,880 | +0.32(+2.27%) |
Nov 22, 2011 | 13.30 | 14.16 | 13.29 | 14.09 | 84,541,256 | +0.91(+6.90%) |
Nov 21, 2011 | 13.47 | 13.52 | 12.52 | 13.18 | 119,378,904 | -1.32(-9.08%) |
Nov 18, 2011 | 14.34 | 14.59 | 14.29 | 14.49 | 16,662,303 | +0.10(+0.68%) |
Nov 17, 2011 | 14.54 | 14.72 | 14.33 | 14.40 | 17,868,618 | -0.21(-1.42%) |
Nov 16, 2011 | 14.68 | 14.82 | 14.57 | 14.60 | 14,644,974 | -0.18(-1.20%) |
Nov 15, 2011 | 14.72 | 14.88 | 14.66 | 14.78 | 11,545,043 | +0.08(+0.52%) |
Nov 14, 2011 | 14.95 | 14.95 | 14.67 | 14.71 | 11,875,698 | -0.23(-1.51%) |
Nov 11, 2011 | 14.73 | 15.02 | 14.73 | 14.93 | 15,217,779 | +0.33(+2.29%) |
Nov 10, 2011 | 14.57 | 14.64 | 14.38 | 14.60 | 15,180,847 | +0.11(+0.73%) |
Nov 09, 2011 | 14.70 | 14.72 | 14.43 | 14.49 | 20,848,354 | -0.49(-3.28%) |
Nov 08, 2011 | 14.97 | 15.02 | 14.80 | 14.98 | 13,584,218 | +0.05(+0.34%) |
Nov 07, 2011 | 14.87 | 14.95 | 14.71 | 14.93 | 12,003,549 | +0.13(+0.88%) |
Nov 04, 2011 | 14.75 | 14.91 | 14.58 | 14.80 | 13,922,346 | -0.08(-0.51%) |
Nov 03, 2011 | 14.84 | 14.97 | 14.74 | 14.88 | 19,900,654 | -0.04(-0.24%) |
Nov 02, 2011 | 15.05 | 15.08 | 14.79 | 14.91 | 16,983,650 | -0.01(-0.05%) |
Nov 01, 2011 | 14.90 | 15.04 | 14.73 | 14.92 | 20,126,740 | -0.22(-1.46%) |
Oct 31, 2011 | 15.40 | 15.43 | 15.14 | 15.14 | 18,047,898 | -0.41(-2.64%) |
Oct 28, 2011 | 15.27 | 15.62 | 15.24 | 15.55 | 21,117,056 | +0.25(+1.62%) |
Oct 27, 2011 | 15.25 | 15.33 | 15.09 | 15.30 | 20,082,070 | +0.23(+1.49%) |
Oct 26, 2011 | 15.07 | 15.13 | 14.68 | 15.08 | 16,992,998 | +0.16(+1.05%) |
Oct 25, 2011 | 15.12 | 15.29 | 14.90 | 14.92 | 15,673,864 | -0.34(-2.21%) |
Oct 24, 2011 | 15.05 | 15.29 | 15.05 | 15.26 | 14,347,797 | +0.19(+1.25%) |
Oct 21, 2011 | 15.04 | 15.19 | 14.95 | 15.07 | 19,266,102 | +0.17(+1.12%) |
Oct 20, 2011 | 14.83 | 14.99 | 14.68 | 14.91 | 16,488,776 | +0.08(+0.51%) |
Oct 19, 2011 | 14.85 | 15.02 | 14.74 | 14.83 | 17,296,450 | +0.01(+0.10%) |
Oct 18, 2011 | 14.50 | 14.88 | 14.44 | 14.81 | 18,599,642 | +0.33(+2.26%) |
Oct 17, 2011 | 14.62 | 14.76 | 14.44 | 14.49 | 17,273,376 | -0.21(-1.41%) |
Oct 14, 2011 | 14.84 | 14.86 | 14.57 | 14.69 | 13,191,882 | -0.08(-0.52%) |
Oct 13, 2011 | 14.58 | 14.80 | 14.56 | 14.77 | 12,812,461 | +0.13(+0.87%) |
Oct 12, 2011 | 14.60 | 14.78 | 14.44 | 14.64 | 17,348,830 | +0.21(+1.49%) |
Oct 11, 2011 | 14.76 | 14.87 | 14.37 | 14.43 | 17,050,792 | -0.35(-2.34%) |
Oct 10, 2011 | 14.53 | 14.77 | 14.48 | 14.77 | 15,296,919 | +0.49(+3.41%) |
Oct 07, 2011 | 14.41 | 14.43 | 14.10 | 14.29 | 17,691,080 | -0.12(-0.86%) |
Oct 06, 2011 | 14.18 | 14.41 | 14.09 | 14.41 | 15,805,652 | +0.18(+1.28%) |
Oct 05, 2011 | 13.84 | 14.23 | 13.71 | 14.23 | 21,239,764 | +0.46(+3.35%) |
Oct 04, 2011 | 13.55 | 13.80 | 13.35 | 13.77 | 25,738,460 | +0.03(+0.18%) |
Oct 03, 2011 | 14.10 | 14.22 | 13.74 | 13.74 | 22,256,372 | -0.36(-2.55%) |
Sep 30, 2011 | 14.09 | 14.31 | 14.02 | 14.10 | 19,983,924 | -0.16(-1.15%) |
Sep 29, 2011 | 14.43 | 14.53 | 14.00 | 14.27 | 13,582,724 | +0.03(+0.18%) |
Sep 28, 2011 | 14.56 | 14.64 | 14.24 | 14.24 | 16,580,491 | -0.32(-2.17%) |
Sep 27, 2011 | 14.63 | 14.65 | 14.36 | 14.56 | 27,318,352 | +0.18(+1.26%) |
Sep 26, 2011 | 14.00 | 14.57 | 13.95 | 14.37 | 30,165,170 | +0.41(+2.91%) |
Sep 23, 2011 | 13.83 | 14.04 | 13.66 | 13.97 | 22,348,212 | +0.03(+0.23%) |
Sep 22, 2011 | 14.16 | 14.16 | 13.78 | 13.93 | 35,611,076 | -0.48(-3.35%) |
Sep 21, 2011 | 14.79 | 14.86 | 14.40 | 14.42 | 16,982,000 | -0.43(-2.87%) |
Sep 20, 2011 | 14.65 | 15.00 | 14.54 | 14.84 | 22,594,682 | +0.29(+1.97%) |
Sep 19, 2011 | 14.59 | 14.63 | 14.41 | 14.56 | 16,825,672 | -0.13(-0.89%) |
Sep 16, 2011 | 14.63 | 14.80 | 14.48 | 14.69 | 36,152,120 | +0.21(+1.48%) |
Sep 15, 2011 | 14.47 | 14.51 | 14.24 | 14.47 | 15,152,554 | +0.16(+1.12%) |
Sep 14, 2011 | 13.91 | 14.44 | 13.89 | 14.31 | 24,593,544 | +0.43(+3.06%) |
Sep 13, 2011 | 13.83 | 13.93 | 13.68 | 13.89 | 14,116,043 | +0.08(+0.61%) |
Sep 12, 2011 | 13.55 | 13.83 | 13.53 | 13.80 | 18,701,860 | +0.06(+0.44%) |
Sep 09, 2011 | 14.22 | 14.28 | 13.66 | 13.74 | 23,491,390 | -0.62(-4.29%) |
Sep 08, 2011 | 14.32 | 14.51 | 14.26 | 14.36 | 14,643,021 | -0.11(-0.73%) |
Sep 07, 2011 | 14.23 | 14.47 | 14.13 | 14.47 | 16,107,859 | +0.42(+3.00%) |
Sep 06, 2011 | 13.74 | 14.11 | 13.74 | 14.04 | 20,480,232 | -0.07(-0.46%) |
Sep 02, 2011 | 14.18 | 14.36 | 14.10 | 14.11 | 13,748,192 | -0.27(-1.90%) |