Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 12.18 | 12.33 | 11.59 | 11.93 | 17,235,030 | +0.08(+0.66%) |
Nov 29, 2011 | 11.97 | 12.01 | 11.71 | 11.85 | 10,676,242 | -0.04(-0.33%) |
Nov 28, 2011 | 12.01 | 12.21 | 11.67 | 11.89 | 10,681,295 | +0.36(+3.13%) |
Nov 25, 2011 | 11.66 | 11.69 | 11.50 | 11.53 | 3,824,233 | -0.20(-1.71%) |
Nov 23, 2011 | 11.78 | 11.94 | 11.61 | 11.73 | 11,534,025 | -0.25(-2.06%) |
Nov 22, 2011 | 11.82 | 11.98 | 11.51 | 11.97 | 8,532,174 | +0.24(+2.07%) |
Nov 21, 2011 | 11.55 | 11.90 | 11.18 | 11.73 | 9,188,619 | +0.01(+0.06%) |
Nov 18, 2011 | 11.38 | 11.77 | 11.29 | 11.72 | 8,868,313 | +0.43(+3.79%) |
Nov 17, 2011 | 11.69 | 11.91 | 11.16 | 11.29 | 21,894,836 | -0.36(-3.12%) |
Nov 16, 2011 | 12.41 | 12.52 | 11.50 | 11.66 | 34,671,000 | -1.55(-11.74%) |
Nov 15, 2011 | 13.04 | 13.33 | 12.95 | 13.21 | 7,857,675 | +0.10(+0.74%) |
Nov 14, 2011 | 13.37 | 13.44 | 12.63 | 13.11 | 11,402,938 | -0.38(-2.81%) |
Nov 11, 2011 | 13.67 | 14.00 | 13.45 | 13.49 | 11,250,032 | +0.03(+0.19%) |
Nov 10, 2011 | 13.46 | 13.53 | 12.86 | 13.47 | 9,687,233 | +0.24(+1.84%) |
Nov 09, 2011 | 13.22 | 13.93 | 13.05 | 13.22 | 9,761,439 | -0.39(-2.86%) |
Nov 08, 2011 | 13.94 | 14.09 | 13.47 | 13.61 | 7,025,401 | -0.29(-2.08%) |
Nov 07, 2011 | 13.62 | 13.95 | 13.62 | 13.90 | 5,754,235 | +0.11(+0.78%) |
Nov 04, 2011 | 13.65 | 13.83 | 13.39 | 13.80 | 7,919,112 | -0.02(-0.13%) |
Nov 03, 2011 | 13.93 | 14.13 | 13.61 | 13.81 | 10,921,529 | +0.12(+0.89%) |
Nov 02, 2011 | 13.18 | 13.73 | 13.13 | 13.69 | 12,837,592 | +0.83(+6.47%) |
Nov 01, 2011 | 12.68 | 13.62 | 12.25 | 12.86 | 18,464,462 | +0.04(+0.28%) |
Oct 31, 2011 | 13.22 | 13.22 | 12.65 | 12.82 | 9,211,992 | -0.51(-3.80%) |
Oct 28, 2011 | 13.28 | 13.44 | 12.95 | 13.33 | 10,162,018 | -0.00(-0.03%) |
Oct 27, 2011 | 12.60 | 13.47 | 12.60 | 13.33 | 10,814,490 | +0.93(+7.49%) |
Oct 26, 2011 | 12.08 | 12.48 | 11.86 | 12.41 | 10,465,873 | +0.63(+5.34%) |
Oct 25, 2011 | 12.38 | 12.38 | 11.22 | 11.78 | 25,966,052 | -1.03(-8.03%) |
Oct 24, 2011 | 13.41 | 13.74 | 12.70 | 12.81 | 9,202,193 | -0.54(-4.02%) |
Oct 21, 2011 | 13.18 | 13.46 | 13.04 | 13.34 | 9,008,943 | +0.31(+2.36%) |
Oct 20, 2011 | 12.72 | 13.10 | 12.61 | 13.03 | 6,544,228 | +0.32(+2.50%) |
Oct 19, 2011 | 12.93 | 13.24 | 12.66 | 12.72 | 8,445,655 | -0.21(-1.63%) |
Oct 18, 2011 | 12.41 | 13.05 | 12.21 | 12.93 | 6,345,835 | +0.45(+3.58%) |
Oct 17, 2011 | 12.87 | 13.03 | 12.45 | 12.48 | 6,603,364 | -0.43(-3.32%) |
Oct 14, 2011 | 12.30 | 12.93 | 12.27 | 12.91 | 9,433,533 | +0.85(+7.02%) |
Oct 13, 2011 | 11.91 | 12.11 | 11.73 | 12.06 | 8,876,026 | +0.07(+0.60%) |
Oct 12, 2011 | 11.94 | 12.19 | 11.89 | 11.99 | 10,560,004 | +0.15(+1.27%) |
Oct 11, 2011 | 11.67 | 12.01 | 11.58 | 11.84 | 9,259,155 | +0.06(+0.55%) |
Oct 10, 2011 | 11.53 | 11.96 | 11.46 | 11.78 | 7,005,978 | +0.49(+4.34%) |
Oct 07, 2011 | 12.04 | 12.14 | 11.16 | 11.29 | 11,943,595 | -0.60(-5.08%) |
Oct 06, 2011 | 11.79 | 11.91 | 11.66 | 11.89 | 11,167,586 | +0.65(+5.75%) |
Oct 05, 2011 | 10.38 | 11.35 | 10.19 | 11.24 | 14,646,624 | +0.97(+9.46%) |
Oct 04, 2011 | 9.573 | 10.29 | 9.527 | 10.27 | 14,402,605 | +0.58(+5.93%) |
Oct 03, 2011 | 9.595 | 9.930 | 9.520 | 9.698 | 12,105,138 | +0.03(+0.33%) |
Sep 30, 2011 | 9.777 | 9.977 | 9.584 | 9.666 | 13,474,922 | -0.28(-2.80%) |
Sep 29, 2011 | 10.60 | 10.66 | 9.412 | 9.945 | 14,720,918 | -0.41(-3.93%) |
Sep 28, 2011 | 10.71 | 10.94 | 10.33 | 10.35 | 12,379,848 | -0.30(-2.85%) |
Sep 27, 2011 | 11.01 | 11.37 | 10.61 | 10.66 | 13,174,977 | -0.10(-0.90%) |
Sep 26, 2011 | 10.68 | 10.84 | 10.54 | 10.75 | 11,157,231 | +0.20(+1.93%) |
Sep 23, 2011 | 10.42 | 10.83 | 10.38 | 10.55 | 9,473,253 | +0.02(+0.20%) |
Sep 22, 2011 | 11.13 | 11.22 | 10.30 | 10.53 | 15,500,280 | -1.05(-9.04%) |
Sep 21, 2011 | 11.91 | 12.31 | 11.55 | 11.57 | 5,616,964 | -0.46(-3.83%) |
Sep 20, 2011 | 11.99 | 12.23 | 11.97 | 12.03 | 5,401,833 | +0.05(+0.42%) |
Sep 19, 2011 | 12.21 | 12.35 | 11.82 | 11.98 | 7,133,322 | -0.55(-4.42%) |
Sep 16, 2011 | 12.69 | 12.74 | 12.45 | 12.54 | 10,071,669 | -0.11(-0.90%) |
Sep 15, 2011 | 12.82 | 13.20 | 12.58 | 12.65 | 8,512,208 | +0.14(+1.11%) |
Sep 14, 2011 | 12.59 | 12.61 | 12.31 | 12.51 | 10,694,803 | -0.11(-0.88%) |
Sep 13, 2011 | 13.00 | 13.08 | 12.30 | 12.62 | 10,003,893 | -0.47(-3.60%) |
Sep 12, 2011 | 12.62 | 13.17 | 12.46 | 13.10 | 5,485,905 | +0.11(+0.85%) |
Sep 09, 2011 | 13.08 | 13.50 | 12.83 | 12.98 | 8,243,010 | -0.49(-3.66%) |
Sep 08, 2011 | 12.92 | 13.63 | 12.71 | 13.48 | 5,720,129 | +0.51(+3.97%) |
Sep 07, 2011 | 12.71 | 13.19 | 12.59 | 12.96 | 7,295,553 | +0.46(+3.69%) |
Sep 06, 2011 | 12.23 | 12.65 | 11.89 | 12.50 | 8,011,902 | -0.15(-1.19%) |
Sep 02, 2011 | 12.80 | 13.21 | 12.55 | 12.65 | 5,030,762 | -0.57(-4.30%) |