Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 14.03 | 14.06 | 13.94 | 13.99 | 13,180,813 | -0.07(-0.47%) |
Dec 29, 2011 | 14.05 | 14.10 | 13.99 | 14.06 | 13,027,661 | +0.03(+0.24%) |
Dec 28, 2011 | 14.02 | 14.12 | 14.01 | 14.02 | 14,047,795 | +0.00(+0.00%) |
Dec 27, 2011 | 14.08 | 14.14 | 14.02 | 14.02 | 16,620,505 | -0.06(-0.40%) |
Dec 23, 2011 | 14.08 | 14.13 | 14.01 | 14.08 | 17,265,516 | -0.03(-0.20%) |
Dec 21, 2011 | 13.96 | 14.15 | 13.90 | 14.11 | 28,113,982 | +0.21(+1.51%) |
Dec 20, 2011 | 13.82 | 13.96 | 13.75 | 13.90 | 27,780,072 | +0.24(+1.77%) |
Dec 19, 2011 | 13.67 | 13.79 | 13.63 | 13.66 | 23,053,170 | +0.09(+0.69%) |
Dec 16, 2011 | 13.64 | 13.72 | 13.49 | 13.57 | 33,471,174 | +0.01(+0.10%) |
Dec 15, 2011 | 13.47 | 13.62 | 13.39 | 13.55 | 22,923,760 | +0.18(+1.32%) |
Dec 14, 2011 | 13.44 | 13.49 | 13.35 | 13.37 | 23,308,140 | -0.12(-0.90%) |
Dec 13, 2011 | 13.46 | 13.62 | 13.42 | 13.50 | 27,973,494 | +0.06(+0.42%) |
Dec 12, 2011 | 13.37 | 13.46 | 13.35 | 13.44 | 97,259,928 | +0.04(+0.31%) |
Dec 09, 2011 | 13.32 | 13.42 | 13.31 | 13.40 | 90,298,504 | +0.12(+0.88%) |
Dec 08, 2011 | 13.38 | 13.45 | 13.26 | 13.28 | 89,190,632 | -0.14(-1.04%) |
Dec 07, 2011 | 13.35 | 13.47 | 13.24 | 13.42 | 23,208,282 | +0.03(+0.24%) |
Dec 06, 2011 | 13.22 | 13.48 | 13.19 | 13.39 | 30,178,792 | +0.25(+1.91%) |
Dec 05, 2011 | 13.28 | 13.34 | 13.10 | 13.14 | 25,966,230 | -0.09(-0.67%) |
Dec 02, 2011 | 13.39 | 13.40 | 13.17 | 13.23 | 23,457,830 | -0.13(-0.94%) |
Dec 01, 2011 | 13.30 | 13.52 | 13.26 | 13.35 | 29,305,130 | -0.00(-0.03%) |
Nov 30, 2011 | 13.23 | 13.37 | 13.14 | 13.36 | 33,497,738 | +0.34(+2.65%) |
Nov 29, 2011 | 12.88 | 13.13 | 12.87 | 13.01 | 28,969,380 | +0.16(+1.27%) |
Nov 28, 2011 | 12.87 | 12.90 | 12.78 | 12.85 | 24,454,120 | +0.16(+1.28%) |
Nov 25, 2011 | 12.64 | 12.78 | 12.62 | 12.69 | 7,001,974 | +0.06(+0.48%) |
Nov 23, 2011 | 12.67 | 12.71 | 12.57 | 12.62 | 21,277,386 | -0.12(-0.91%) |
Nov 22, 2011 | 12.72 | 12.80 | 12.64 | 12.74 | 22,387,386 | +0.03(+0.26%) |
Nov 21, 2011 | 12.75 | 12.81 | 12.64 | 12.71 | 30,240,160 | -0.16(-1.23%) |
Nov 18, 2011 | 12.87 | 12.95 | 12.78 | 12.87 | 22,516,782 | +0.05(+0.36%) |
Nov 17, 2011 | 12.77 | 12.97 | 12.76 | 12.82 | 44,664,320 | +0.02(+0.15%) |
Nov 16, 2011 | 12.87 | 12.99 | 12.80 | 12.80 | 27,258,812 | -0.13(-0.97%) |
Nov 15, 2011 | 12.83 | 12.97 | 12.83 | 12.93 | 19,007,132 | +0.07(+0.54%) |
Nov 14, 2011 | 12.89 | 12.94 | 12.80 | 12.86 | 16,900,638 | -0.07(-0.58%) |
Nov 11, 2011 | 12.94 | 13.03 | 12.92 | 12.93 | 18,012,200 | +0.07(+0.54%) |
Nov 10, 2011 | 12.74 | 12.89 | 12.72 | 12.86 | 20,434,680 | +0.21(+1.69%) |
Nov 09, 2011 | 12.74 | 12.79 | 12.58 | 12.65 | 27,546,604 | -0.22(-1.74%) |
Nov 08, 2011 | 12.86 | 12.89 | 12.73 | 12.87 | 20,292,794 | +0.06(+0.47%) |
Nov 07, 2011 | 12.73 | 12.81 | 12.63 | 12.81 | 28,335,434 | +0.07(+0.55%) |
Nov 04, 2011 | 12.75 | 12.77 | 12.64 | 12.74 | 16,602,039 | -0.05(-0.36%) |
Nov 03, 2011 | 12.76 | 12.81 | 12.69 | 12.79 | 28,950,238 | +0.13(+1.03%) |
Nov 02, 2011 | 12.76 | 12.76 | 12.55 | 12.66 | 23,676,988 | +0.04(+0.33%) |
Nov 01, 2011 | 12.62 | 12.76 | 12.57 | 12.62 | 41,844,344 | -0.21(-1.63%) |
Oct 31, 2011 | 12.75 | 12.96 | 12.75 | 12.82 | 36,877,236 | -0.00(-0.04%) |
Oct 28, 2011 | 12.82 | 12.86 | 12.64 | 12.83 | 25,488,220 | -0.05(-0.36%) |
Oct 27, 2011 | 12.92 | 12.94 | 12.55 | 12.88 | 43,846,840 | +0.18(+1.41%) |
Oct 26, 2011 | 12.67 | 12.70 | 12.48 | 12.70 | 33,548,318 | +0.13(+1.02%) |
Oct 25, 2011 | 12.65 | 12.71 | 12.48 | 12.57 | 31,813,056 | -0.14(-1.14%) |
Oct 24, 2011 | 12.82 | 12.82 | 12.66 | 12.71 | 25,779,154 | -0.07(-0.51%) |
Oct 21, 2011 | 12.82 | 12.86 | 12.71 | 12.78 | 33,420,634 | +0.09(+0.73%) |
Oct 20, 2011 | 12.77 | 12.95 | 12.68 | 12.69 | 27,907,594 | -0.03(-0.26%) |
Oct 19, 2011 | 12.83 | 12.87 | 12.67 | 12.72 | 20,205,112 | -0.10(-0.76%) |
Oct 18, 2011 | 12.71 | 12.95 | 12.58 | 12.82 | 22,830,102 | +0.05(+0.40%) |
Oct 17, 2011 | 12.82 | 12.90 | 12.74 | 12.76 | 19,244,028 | -0.12(-0.90%) |
Oct 14, 2011 | 12.96 | 12.96 | 12.76 | 12.88 | 20,616,540 | +0.03(+0.22%) |
Oct 13, 2011 | 12.86 | 12.91 | 12.76 | 12.85 | 20,441,294 | -0.07(-0.58%) |
Oct 12, 2011 | 13.03 | 13.10 | 12.92 | 12.93 | 30,465,896 | -0.01(-0.11%) |
Oct 11, 2011 | 12.89 | 12.97 | 12.75 | 12.94 | 30,057,078 | +0.08(+0.61%) |
Oct 10, 2011 | 12.91 | 12.94 | 12.76 | 12.86 | 24,720,042 | +0.09(+0.73%) |
Oct 07, 2011 | 12.58 | 12.85 | 12.52 | 12.77 | 31,671,566 | +0.22(+1.78%) |
Oct 06, 2011 | 12.37 | 12.55 | 12.36 | 12.55 | 21,406,430 | +0.21(+1.70%) |
Oct 05, 2011 | 12.38 | 12.46 | 12.23 | 12.34 | 27,940,288 | -0.02(-0.15%) |
Oct 04, 2011 | 12.16 | 12.36 | 12.08 | 12.35 | 37,367,828 | -0.01(-0.08%) |