Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 13.27 | 13.66 | 12.92 | 13.15 | 20,014,982 | +0.43(+3.35%) |
Nov 29, 2011 | 12.79 | 12.83 | 12.53 | 12.72 | 9,063,152 | -0.10(-0.77%) |
Nov 28, 2011 | 12.49 | 13.12 | 12.40 | 12.82 | 17,211,062 | +1.04(+8.83%) |
Nov 25, 2011 | 12.80 | 12.84 | 11.70 | 11.78 | 10,541,089 | -1.02(-7.97%) |
Nov 23, 2011 | 13.34 | 13.56 | 12.79 | 12.80 | 11,044,717 | -0.55(-4.13%) |
Nov 22, 2011 | 13.53 | 13.65 | 12.97 | 13.35 | 9,494,593 | -0.21(-1.54%) |
Nov 21, 2011 | 14.32 | 14.33 | 13.37 | 13.56 | 15,400,775 | -1.15(-7.79%) |
Nov 18, 2011 | 15.14 | 15.22 | 14.67 | 14.71 | 6,495,865 | -0.40(-2.63%) |
Nov 17, 2011 | 15.60 | 15.78 | 15.01 | 15.11 | 5,805,841 | -0.45(-2.86%) |
Nov 16, 2011 | 15.96 | 15.99 | 15.46 | 15.55 | 4,570,859 | -0.54(-3.37%) |
Nov 15, 2011 | 15.97 | 16.20 | 15.78 | 16.09 | 4,167,390 | +0.02(+0.10%) |
Nov 14, 2011 | 16.11 | 16.41 | 16.02 | 16.08 | 4,705,220 | -0.11(-0.68%) |
Nov 11, 2011 | 15.97 | 16.30 | 15.86 | 16.19 | 3,185,572 | +0.40(+2.52%) |
Nov 10, 2011 | 15.93 | 16.13 | 15.49 | 15.79 | 5,231,587 | +0.03(+0.17%) |
Nov 09, 2011 | 15.86 | 16.07 | 15.64 | 15.76 | 5,352,682 | -0.58(-3.55%) |
Nov 08, 2011 | 16.18 | 16.37 | 15.71 | 16.34 | 8,410,248 | +0.25(+1.56%) |
Nov 07, 2011 | 16.76 | 16.79 | 15.91 | 16.09 | 5,617,749 | -0.72(-4.27%) |
Nov 04, 2011 | 16.43 | 16.91 | 16.43 | 16.81 | 5,044,729 | +0.19(+1.14%) |
Nov 03, 2011 | 16.29 | 16.84 | 15.89 | 16.62 | 7,740,582 | +0.57(+3.57%) |
Nov 02, 2011 | 16.12 | 16.47 | 15.80 | 16.05 | 7,921,227 | +0.35(+2.24%) |
Nov 01, 2011 | 15.80 | 16.10 | 15.41 | 15.70 | 9,274,941 | -0.69(-4.22%) |
Oct 31, 2011 | 16.39 | 17.34 | 16.37 | 16.39 | 9,258,208 | -0.31(-1.83%) |
Oct 28, 2011 | 16.55 | 16.95 | 16.42 | 16.69 | 5,725,858 | -0.00(-0.01%) |
Oct 27, 2011 | 16.97 | 17.22 | 16.46 | 16.70 | 6,787,405 | +0.34(+2.06%) |
Oct 26, 2011 | 16.49 | 16.58 | 16.01 | 16.36 | 4,669,274 | +0.13(+0.80%) |
Oct 25, 2011 | 16.57 | 16.65 | 16.18 | 16.23 | 5,765,554 | -0.46(-2.76%) |
Oct 24, 2011 | 16.35 | 16.92 | 16.25 | 16.69 | 12,751,364 | +0.44(+2.68%) |
Oct 21, 2011 | 15.23 | 16.37 | 15.21 | 16.25 | 16,165,857 | +0.94(+6.13%) |
Oct 20, 2011 | 14.95 | 15.73 | 14.95 | 15.31 | 15,175,650 | +0.58(+3.94%) |
Oct 19, 2011 | 15.04 | 15.21 | 14.52 | 14.73 | 9,302,319 | -0.30(-2.00%) |
Oct 18, 2011 | 15.25 | 15.25 | 14.62 | 15.03 | 7,437,605 | -0.22(-1.47%) |
Oct 17, 2011 | 15.14 | 15.44 | 15.04 | 15.26 | 6,232,717 | +0.00(+0.00%) |
Oct 14, 2011 | 15.14 | 15.29 | 14.72 | 15.26 | 4,385,642 | +0.40(+2.67%) |
Oct 13, 2011 | 14.59 | 15.04 | 14.45 | 14.86 | 4,704,244 | +0.16(+1.11%) |
Oct 12, 2011 | 14.81 | 15.24 | 14.67 | 14.70 | 6,682,981 | +0.00(+0.02%) |
Oct 11, 2011 | 14.25 | 14.81 | 14.06 | 14.69 | 6,783,725 | +0.35(+2.42%) |
Oct 10, 2011 | 13.92 | 14.56 | 13.90 | 14.35 | 6,941,295 | +0.82(+6.09%) |
Oct 07, 2011 | 13.73 | 13.94 | 13.32 | 13.52 | 6,215,020 | -0.05(-0.39%) |
Oct 06, 2011 | 13.45 | 13.63 | 13.18 | 13.58 | 9,107,907 | +0.72(+5.62%) |
Oct 05, 2011 | 12.29 | 12.92 | 12.15 | 12.86 | 8,295,054 | +0.54(+4.42%) |
Oct 04, 2011 | 11.69 | 12.32 | 11.20 | 12.31 | 11,833,784 | +0.59(+5.01%) |
Oct 03, 2011 | 12.53 | 12.76 | 11.72 | 11.72 | 8,600,454 | -0.94(-7.45%) |
Sep 30, 2011 | 12.76 | 13.18 | 12.59 | 12.67 | 7,414,172 | -0.31(-2.41%) |
Sep 29, 2011 | 14.04 | 14.04 | 12.31 | 12.98 | 12,826,321 | -0.72(-5.24%) |
Sep 28, 2011 | 14.33 | 14.44 | 13.66 | 13.70 | 6,558,778 | -0.52(-3.66%) |
Sep 27, 2011 | 14.46 | 14.70 | 14.14 | 14.22 | 8,836,539 | +0.17(+1.22%) |
Sep 26, 2011 | 13.72 | 14.07 | 13.13 | 14.05 | 7,698,244 | +0.43(+3.18%) |
Sep 23, 2011 | 13.44 | 13.77 | 13.39 | 13.61 | 5,890,280 | +0.17(+1.27%) |
Sep 22, 2011 | 13.71 | 13.95 | 13.07 | 13.44 | 8,180,454 | -0.78(-5.52%) |
Sep 21, 2011 | 14.69 | 14.92 | 14.21 | 14.23 | 8,535,136 | -0.42(-2.88%) |
Sep 20, 2011 | 15.22 | 15.29 | 14.59 | 14.65 | 10,118,976 | -0.47(-3.14%) |
Sep 19, 2011 | 14.88 | 15.48 | 14.80 | 15.12 | 8,482,382 | -0.13(-0.82%) |
Sep 16, 2011 | 15.07 | 15.55 | 15.06 | 15.25 | 8,089,960 | +0.17(+1.15%) |
Sep 15, 2011 | 15.19 | 15.40 | 14.79 | 15.07 | 7,630,995 | -0.07(-0.43%) |
Sep 14, 2011 | 14.62 | 15.34 | 14.57 | 15.14 | 7,217,052 | +0.50(+3.42%) |
Sep 13, 2011 | 14.03 | 14.82 | 13.85 | 14.64 | 8,415,926 | +0.61(+4.38%) |
Sep 12, 2011 | 13.49 | 14.09 | 13.39 | 14.03 | 6,394,186 | +0.33(+2.37%) |
Sep 09, 2011 | 13.89 | 14.01 | 13.47 | 13.70 | 6,701,595 | -0.38(-2.72%) |
Sep 08, 2011 | 14.21 | 14.72 | 14.03 | 14.08 | 8,379,693 | -0.19(-1.33%) |
Sep 07, 2011 | 13.79 | 14.29 | 13.75 | 14.27 | 7,294,497 | +0.71(+5.26%) |
Sep 06, 2011 | 12.99 | 13.65 | 12.80 | 13.56 | 5,816,294 | +0.14(+1.02%) |
Sep 02, 2011 | 13.64 | 13.74 | 13.31 | 13.42 | 4,109,004 | -0.52(-3.71%) |