Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 12.30 | 12.43 | 12.22 | 12.42 | 11,788,039 | +0.33(+2.73%) |
Nov 29, 2011 | 12.09 | 12.24 | 11.94 | 12.09 | 7,555,417 | -0.07(-0.58%) |
Nov 28, 2011 | 12.03 | 12.18 | 11.92 | 12.16 | 14,166,509 | +0.41(+3.49%) |
Nov 25, 2011 | 11.69 | 12.03 | 11.69 | 11.75 | 5,187,740 | +0.00(+0.00%) |
Nov 23, 2011 | 11.83 | 12.00 | 11.75 | 11.75 | 12,543,082 | -0.15(-1.26%) |
Nov 22, 2011 | 11.87 | 12.01 | 11.60 | 11.90 | 18,589,182 | +0.02(+0.17%) |
Nov 21, 2011 | 11.87 | 11.96 | 11.78 | 11.88 | 13,803,689 | -0.17(-1.41%) |
Nov 18, 2011 | 12.14 | 12.20 | 11.96 | 12.05 | 11,120,910 | -0.08(-0.66%) |
Nov 17, 2011 | 12.23 | 12.38 | 12.05 | 12.13 | 14,703,496 | -0.15(-1.22%) |
Nov 16, 2011 | 12.11 | 12.45 | 12.10 | 12.28 | 14,679,401 | +0.06(+0.49%) |
Nov 15, 2011 | 12.18 | 12.43 | 12.11 | 12.22 | 39,436,304 | -0.58(-4.53%) |
Nov 14, 2011 | 12.77 | 12.95 | 12.71 | 12.80 | 16,403,063 | +0.09(+0.71%) |
Nov 11, 2011 | 13.17 | 13.18 | 12.69 | 12.71 | 15,104,513 | -0.27(-2.08%) |
Nov 10, 2011 | 13.15 | 13.20 | 12.80 | 12.98 | 14,210,277 | -0.04(-0.31%) |
Nov 09, 2011 | 13.42 | 13.51 | 12.90 | 13.02 | 25,289,792 | -0.91(-6.53%) |
Nov 08, 2011 | 14.26 | 14.40 | 13.76 | 13.93 | 26,608,744 | +0.19(+1.38%) |
Nov 07, 2011 | 13.60 | 13.75 | 13.45 | 13.74 | 9,939,974 | +0.18(+1.33%) |
Nov 04, 2011 | 13.33 | 13.65 | 13.31 | 13.56 | 9,705,010 | +0.18(+1.35%) |
Nov 03, 2011 | 13.28 | 13.50 | 13.22 | 13.38 | 12,456,247 | +0.09(+0.68%) |
Nov 02, 2011 | 13.36 | 13.40 | 13.15 | 13.29 | 6,972,306 | +0.04(+0.30%) |
Nov 01, 2011 | 13.16 | 13.34 | 13.01 | 13.25 | 7,557,492 | -0.14(-1.05%) |
Oct 31, 2011 | 13.40 | 13.49 | 13.29 | 13.39 | 7,929,755 | -0.07(-0.52%) |
Oct 28, 2011 | 13.41 | 13.51 | 13.34 | 13.46 | 6,052,714 | +0.04(+0.30%) |
Oct 27, 2011 | 13.60 | 13.65 | 13.29 | 13.42 | 16,933,172 | -0.08(-0.59%) |
Oct 26, 2011 | 13.56 | 13.58 | 13.26 | 13.50 | 10,709,744 | -0.03(-0.22%) |
Oct 25, 2011 | 13.59 | 13.64 | 13.40 | 13.53 | 10,715,857 | -0.09(-0.66%) |
Oct 24, 2011 | 13.50 | 13.63 | 13.35 | 13.62 | 11,634,555 | +0.13(+0.96%) |
Oct 21, 2011 | 13.35 | 13.50 | 13.28 | 13.49 | 8,840,056 | +0.22(+1.66%) |
Oct 20, 2011 | 12.95 | 13.30 | 12.92 | 13.27 | 14,890,961 | +0.38(+2.95%) |
Oct 19, 2011 | 13.01 | 13.09 | 12.84 | 12.89 | 5,622,970 | -0.12(-0.92%) |
Oct 18, 2011 | 13.02 | 13.05 | 12.83 | 13.01 | 8,769,846 | +0.10(+0.77%) |
Oct 17, 2011 | 13.09 | 13.22 | 12.84 | 12.91 | 5,632,515 | -0.01(-0.08%) |
Oct 14, 2011 | 12.79 | 13.00 | 12.79 | 12.92 | 5,683,238 | +0.00(+0.00%) |
Oct 13, 2011 | 12.74 | 13.05 | 12.70 | 12.92 | 7,862,001 | +0.17(+1.33%) |
Oct 12, 2011 | 13.10 | 13.11 | 12.71 | 12.75 | 11,436,757 | -0.18(-1.39%) |
Oct 11, 2011 | 12.94 | 13.05 | 12.86 | 12.93 | 8,453,712 | -0.04(-0.31%) |
Oct 10, 2011 | 12.64 | 12.97 | 12.57 | 12.97 | 6,426,340 | +0.45(+3.59%) |
Oct 07, 2011 | 12.60 | 12.64 | 12.39 | 12.52 | 10,623,074 | -0.05(-0.40%) |
Oct 06, 2011 | 12.41 | 12.58 | 12.06 | 12.57 | 9,094,865 | +0.42(+3.46%) |
Oct 05, 2011 | 12.11 | 12.17 | 11.84 | 12.15 | 6,734,057 | +0.04(+0.33%) |
Oct 04, 2011 | 11.82 | 12.12 | 11.61 | 12.11 | 11,411,776 | +0.16(+1.34%) |
Oct 03, 2011 | 11.86 | 12.11 | 11.83 | 11.95 | 10,995,833 | +0.05(+0.42%) |
Sep 30, 2011 | 11.82 | 12.03 | 11.73 | 11.90 | 7,985,852 | -0.08(-0.67%) |
Sep 29, 2011 | 12.22 | 12.27 | 11.70 | 11.98 | 7,138,643 | -0.05(-0.42%) |
Sep 28, 2011 | 12.24 | 12.30 | 12.00 | 12.03 | 5,497,694 | -0.15(-1.23%) |
Sep 27, 2011 | 12.22 | 12.26 | 12.02 | 12.18 | 9,073,656 | +0.10(+0.83%) |
Sep 26, 2011 | 11.75 | 12.12 | 11.66 | 12.08 | 8,736,705 | +0.36(+3.07%) |
Sep 23, 2011 | 11.45 | 11.80 | 11.25 | 11.72 | 7,623,281 | +0.17(+1.47%) |
Sep 22, 2011 | 11.69 | 11.76 | 11.38 | 11.55 | 7,733,819 | -0.36(-3.02%) |
Sep 21, 2011 | 12.09 | 12.28 | 11.91 | 11.91 | 4,509,720 | -0.17(-1.41%) |
Sep 20, 2011 | 12.07 | 12.23 | 12.05 | 12.08 | 4,213,985 | +0.04(+0.33%) |
Sep 19, 2011 | 11.99 | 12.10 | 11.86 | 12.04 | 5,452,435 | -0.10(-0.82%) |
Sep 16, 2011 | 12.10 | 12.24 | 12.02 | 12.14 | 5,385,560 | +0.07(+0.58%) |
Sep 15, 2011 | 12.09 | 12.20 | 11.88 | 12.07 | 5,333,037 | +0.08(+0.67%) |
Sep 14, 2011 | 11.80 | 12.13 | 11.71 | 11.99 | 9,310,735 | +0.22(+1.87%) |
Sep 13, 2011 | 11.51 | 11.78 | 11.46 | 11.77 | 9,087,818 | +0.28(+2.44%) |
Sep 12, 2011 | 11.30 | 11.51 | 11.30 | 11.49 | 6,074,642 | +0.07(+0.61%) |
Sep 09, 2011 | 11.52 | 11.62 | 11.31 | 11.42 | 5,308,595 | -0.17(-1.47%) |
Sep 08, 2011 | 11.74 | 11.81 | 11.51 | 11.59 | 5,622,562 | -0.18(-1.53%) |
Sep 07, 2011 | 11.66 | 11.79 | 11.60 | 11.77 | 8,048,251 | +0.23(+2.04%) |
Sep 06, 2011 | 11.26 | 11.56 | 11.13 | 11.54 | 8,862,799 | +0.21(+1.81%) |
Sep 02, 2011 | 11.40 | 11.50 | 11.25 | 11.33 | 5,629,202 | -0.24(-2.07%) |