Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 14.03 | 14.05 | 13.93 | 13.99 | 13,185,856 | -0.07(-0.47%) |
Dec 29, 2011 | 14.04 | 14.09 | 13.99 | 14.05 | 13,032,644 | +0.03(+0.24%) |
Dec 28, 2011 | 14.01 | 14.12 | 14.01 | 14.02 | 14,053,168 | +0.00(+0.00%) |
Dec 27, 2011 | 14.07 | 14.14 | 14.01 | 14.02 | 16,626,863 | -0.06(-0.40%) |
Dec 23, 2011 | 14.07 | 14.13 | 14.01 | 14.08 | 17,272,122 | -0.03(-0.20%) |
Dec 21, 2011 | 13.95 | 14.15 | 13.90 | 14.10 | 28,124,734 | +0.21(+1.51%) |
Dec 20, 2011 | 13.81 | 13.95 | 13.74 | 13.90 | 27,790,696 | +0.24(+1.77%) |
Dec 19, 2011 | 13.66 | 13.79 | 13.63 | 13.65 | 23,061,986 | +0.09(+0.69%) |
Dec 16, 2011 | 13.63 | 13.71 | 13.48 | 13.56 | 33,483,976 | +0.01(+0.10%) |
Dec 15, 2011 | 13.46 | 13.61 | 13.38 | 13.55 | 22,932,526 | +0.18(+1.32%) |
Dec 14, 2011 | 13.43 | 13.49 | 13.34 | 13.37 | 23,317,054 | -0.12(-0.90%) |
Dec 13, 2011 | 13.46 | 13.61 | 13.41 | 13.49 | 27,984,194 | +0.06(+0.42%) |
Dec 12, 2011 | 13.36 | 13.45 | 13.34 | 13.43 | 97,297,128 | +0.04(+0.31%) |
Dec 09, 2011 | 13.32 | 13.42 | 13.31 | 13.39 | 90,333,040 | +0.12(+0.88%) |
Dec 08, 2011 | 13.38 | 13.45 | 13.26 | 13.28 | 89,224,744 | -0.14(-1.04%) |
Dec 07, 2011 | 13.35 | 13.46 | 13.23 | 13.42 | 23,217,160 | +0.03(+0.24%) |
Dec 06, 2011 | 13.21 | 13.47 | 13.18 | 13.38 | 30,190,334 | +0.25(+1.91%) |
Dec 05, 2011 | 13.28 | 13.34 | 13.09 | 13.13 | 25,976,160 | -0.09(-0.67%) |
Dec 02, 2011 | 13.39 | 13.39 | 13.17 | 13.22 | 23,466,802 | -0.13(-0.94%) |
Dec 01, 2011 | 13.30 | 13.52 | 13.25 | 13.35 | 29,316,340 | -0.00(-0.03%) |
Nov 30, 2011 | 13.22 | 13.36 | 13.14 | 13.35 | 33,510,550 | +0.34(+2.65%) |
Nov 29, 2011 | 12.87 | 13.12 | 12.87 | 13.01 | 28,980,460 | +0.16(+1.27%) |
Nov 28, 2011 | 12.87 | 12.90 | 12.78 | 12.84 | 24,463,472 | +0.16(+1.28%) |
Nov 25, 2011 | 12.63 | 12.77 | 12.61 | 12.68 | 7,004,652 | +0.06(+0.48%) |
Nov 23, 2011 | 12.66 | 12.70 | 12.56 | 12.62 | 21,285,524 | -0.12(-0.91%) |
Nov 22, 2011 | 12.71 | 12.80 | 12.63 | 12.74 | 22,395,948 | +0.03(+0.26%) |
Nov 21, 2011 | 12.74 | 12.81 | 12.63 | 12.70 | 30,251,726 | -0.16(-1.23%) |
Nov 18, 2011 | 12.86 | 12.95 | 12.78 | 12.86 | 22,525,394 | +0.05(+0.36%) |
Nov 17, 2011 | 12.77 | 12.96 | 12.76 | 12.82 | 44,681,404 | +0.02(+0.15%) |
Nov 16, 2011 | 12.86 | 12.98 | 12.79 | 12.80 | 27,269,238 | -0.13(-0.97%) |
Nov 15, 2011 | 12.82 | 12.97 | 12.82 | 12.92 | 19,014,402 | +0.07(+0.54%) |
Nov 14, 2011 | 12.89 | 12.94 | 12.80 | 12.85 | 16,907,102 | -0.07(-0.58%) |
Nov 11, 2011 | 12.94 | 13.02 | 12.91 | 12.93 | 18,019,090 | +0.07(+0.54%) |
Nov 10, 2011 | 12.73 | 12.89 | 12.72 | 12.86 | 20,442,496 | +0.21(+1.69%) |
Nov 09, 2011 | 12.73 | 12.78 | 12.58 | 12.64 | 27,557,138 | -0.22(-1.74%) |
Nov 08, 2011 | 12.85 | 12.88 | 12.72 | 12.87 | 20,300,554 | +0.06(+0.47%) |
Nov 07, 2011 | 12.72 | 12.81 | 12.62 | 12.81 | 28,346,270 | +0.07(+0.55%) |
Nov 04, 2011 | 12.75 | 12.77 | 12.64 | 12.74 | 16,608,389 | -0.05(-0.36%) |
Nov 03, 2011 | 12.76 | 12.81 | 12.68 | 12.78 | 28,961,310 | +0.13(+1.03%) |
Nov 02, 2011 | 12.76 | 12.76 | 12.55 | 12.65 | 23,686,044 | +0.04(+0.33%) |
Nov 01, 2011 | 12.62 | 12.75 | 12.56 | 12.61 | 41,860,348 | -0.21(-1.63%) |
Oct 31, 2011 | 12.75 | 12.96 | 12.74 | 12.82 | 36,891,340 | -0.00(-0.04%) |
Oct 28, 2011 | 12.81 | 12.86 | 12.64 | 12.82 | 25,497,970 | -0.05(-0.36%) |
Oct 27, 2011 | 12.91 | 12.94 | 12.54 | 12.87 | 43,863,612 | +0.18(+1.41%) |
Oct 26, 2011 | 12.66 | 12.70 | 12.47 | 12.69 | 33,561,148 | +0.13(+1.02%) |
Oct 25, 2011 | 12.64 | 12.70 | 12.47 | 12.56 | 31,825,222 | -0.14(-1.13%) |
Oct 24, 2011 | 12.81 | 12.82 | 12.66 | 12.71 | 25,789,014 | -0.07(-0.51%) |
Oct 21, 2011 | 12.81 | 12.86 | 12.71 | 12.77 | 33,433,418 | +0.09(+0.73%) |
Oct 20, 2011 | 12.77 | 12.94 | 12.67 | 12.68 | 27,918,268 | -0.03(-0.26%) |
Oct 19, 2011 | 12.82 | 12.86 | 12.67 | 12.71 | 20,212,840 | -0.10(-0.76%) |
Oct 18, 2011 | 12.71 | 12.94 | 12.57 | 12.81 | 22,838,834 | +0.05(+0.40%) |
Oct 17, 2011 | 12.82 | 12.89 | 12.74 | 12.76 | 19,251,388 | -0.12(-0.90%) |
Oct 14, 2011 | 12.95 | 12.95 | 12.75 | 12.88 | 20,624,426 | +0.03(+0.22%) |
Oct 13, 2011 | 12.86 | 12.91 | 12.76 | 12.85 | 20,449,112 | -0.07(-0.58%) |
Oct 12, 2011 | 13.02 | 13.09 | 12.92 | 12.92 | 30,477,550 | -0.01(-0.11%) |
Oct 11, 2011 | 12.89 | 12.97 | 12.75 | 12.94 | 30,068,574 | +0.08(+0.62%) |
Oct 10, 2011 | 12.90 | 12.94 | 12.76 | 12.86 | 24,729,498 | +0.09(+0.73%) |
Oct 07, 2011 | 12.58 | 12.84 | 12.52 | 12.76 | 31,683,680 | +0.22(+1.78%) |
Oct 06, 2011 | 12.37 | 12.54 | 12.35 | 12.54 | 21,414,616 | +0.21(+1.70%) |
Oct 05, 2011 | 12.38 | 12.45 | 12.23 | 12.33 | 27,950,976 | -0.02(-0.15%) |
Oct 04, 2011 | 12.16 | 12.36 | 12.07 | 12.35 | 37,382,120 | -0.01(-0.08%) |