Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 11.44 | 11.52 | 11.30 | 11.41 | 31,257,368 | +0.32(+2.92%) |
Nov 29, 2011 | 11.46 | 11.46 | 10.99 | 11.09 | 34,857,140 | -0.35(-3.07%) |
Nov 28, 2011 | 11.30 | 11.51 | 11.23 | 11.44 | 24,668,852 | +0.55(+5.07%) |
Nov 25, 2011 | 11.01 | 11.14 | 10.86 | 10.89 | 9,014,329 | -0.12(-1.12%) |
Nov 23, 2011 | 11.11 | 11.36 | 10.99 | 11.01 | 27,946,456 | -0.19(-1.69%) |
Nov 22, 2011 | 11.06 | 11.27 | 10.99 | 11.20 | 23,036,806 | +0.11(+1.01%) |
Nov 21, 2011 | 11.31 | 11.33 | 10.96 | 11.09 | 34,786,144 | -0.41(-3.56%) |
Nov 18, 2011 | 11.52 | 11.70 | 11.45 | 11.50 | 31,915,072 | +0.06(+0.54%) |
Nov 17, 2011 | 11.73 | 11.77 | 11.22 | 11.43 | 32,548,652 | -0.34(-2.91%) |
Nov 16, 2011 | 12.00 | 12.03 | 11.73 | 11.78 | 20,140,508 | -0.35(-2.89%) |
Nov 15, 2011 | 12.03 | 12.22 | 11.89 | 12.13 | 21,762,012 | +0.02(+0.13%) |
Nov 14, 2011 | 12.21 | 12.25 | 12.05 | 12.11 | 14,534,781 | -0.13(-1.10%) |
Nov 11, 2011 | 11.99 | 12.32 | 11.97 | 12.25 | 19,509,566 | +0.39(+3.28%) |
Nov 10, 2011 | 12.14 | 12.17 | 11.75 | 11.86 | 48,770,068 | -0.17(-1.38%) |
Nov 09, 2011 | 12.41 | 12.41 | 12.00 | 12.02 | 24,547,822 | -0.67(-5.29%) |
Nov 08, 2011 | 12.60 | 12.72 | 12.39 | 12.69 | 16,928,664 | +0.17(+1.39%) |
Nov 07, 2011 | 12.57 | 12.57 | 12.28 | 12.52 | 18,064,190 | -0.09(-0.73%) |
Nov 04, 2011 | 12.60 | 12.67 | 12.41 | 12.61 | 24,724,828 | -0.13(-1.03%) |
Nov 03, 2011 | 12.35 | 12.76 | 12.32 | 12.74 | 30,804,980 | +0.49(+4.00%) |
Nov 02, 2011 | 12.06 | 12.32 | 12.05 | 12.25 | 30,820,548 | +0.34(+2.88%) |
Nov 01, 2011 | 11.87 | 12.18 | 11.84 | 11.91 | 41,275,716 | -0.36(-2.95%) |
Oct 31, 2011 | 12.63 | 12.64 | 12.25 | 12.27 | 32,960,550 | -0.55(-4.27%) |
Oct 28, 2011 | 12.36 | 12.84 | 12.34 | 12.82 | 30,929,368 | +0.37(+2.97%) |
Oct 27, 2011 | 12.34 | 12.56 | 12.26 | 12.45 | 33,582,512 | +0.47(+3.89%) |
Oct 26, 2011 | 12.32 | 12.44 | 11.82 | 11.98 | 32,781,544 | -0.23(-1.86%) |
Oct 25, 2011 | 12.47 | 12.62 | 12.19 | 12.21 | 26,972,068 | -0.27(-2.16%) |
Oct 24, 2011 | 12.33 | 12.57 | 12.20 | 12.48 | 27,692,968 | +0.10(+0.78%) |
Oct 21, 2011 | 12.54 | 12.56 | 12.29 | 12.39 | 33,682,068 | -0.01(-0.09%) |
Oct 20, 2011 | 12.27 | 12.51 | 11.82 | 12.40 | 66,837,932 | -0.40(-3.10%) |
Oct 19, 2011 | 13.05 | 13.28 | 12.68 | 12.79 | 49,175,200 | -0.27(-2.04%) |
Oct 18, 2011 | 12.87 | 13.17 | 12.52 | 13.06 | 32,609,918 | +0.25(+1.96%) |
Oct 17, 2011 | 12.95 | 12.95 | 12.74 | 12.81 | 28,910,062 | -0.18(-1.40%) |
Oct 14, 2011 | 12.83 | 13.06 | 12.81 | 12.99 | 33,619,884 | +0.37(+2.90%) |
Oct 13, 2011 | 12.56 | 12.68 | 12.33 | 12.62 | 31,233,376 | -0.00(-0.03%) |
Oct 12, 2011 | 12.82 | 12.98 | 12.61 | 12.63 | 36,242,216 | -0.03(-0.24%) |
Oct 11, 2011 | 12.34 | 12.75 | 12.33 | 12.66 | 26,639,266 | +0.20(+1.64%) |
Oct 10, 2011 | 12.22 | 12.50 | 12.11 | 12.46 | 18,593,232 | +0.47(+3.96%) |
Oct 07, 2011 | 12.07 | 12.15 | 11.86 | 11.98 | 34,767,404 | -0.14(-1.18%) |
Oct 06, 2011 | 11.80 | 12.13 | 11.59 | 12.12 | 37,761,140 | +0.35(+2.98%) |
Oct 05, 2011 | 11.37 | 11.86 | 11.13 | 11.77 | 40,225,572 | +0.46(+4.02%) |
Oct 04, 2011 | 10.70 | 11.32 | 10.57 | 11.32 | 44,856,084 | +0.48(+4.41%) |
Oct 03, 2011 | 11.25 | 11.36 | 10.82 | 10.84 | 43,938,836 | -0.53(-4.68%) |
Sep 30, 2011 | 11.65 | 11.78 | 11.24 | 11.37 | 45,277,032 | -0.46(-3.85%) |
Sep 29, 2011 | 12.45 | 12.49 | 11.53 | 11.83 | 43,764,368 | -0.37(-3.07%) |
Sep 28, 2011 | 12.62 | 12.78 | 12.15 | 12.20 | 32,766,752 | -0.34(-2.71%) |
Sep 27, 2011 | 12.75 | 12.84 | 12.37 | 12.54 | 37,048,672 | -0.01(-0.09%) |
Sep 26, 2011 | 12.46 | 12.57 | 12.05 | 12.55 | 37,811,276 | +0.18(+1.47%) |
Sep 23, 2011 | 12.12 | 12.47 | 12.05 | 12.37 | 40,686,936 | +0.16(+1.29%) |
Sep 22, 2011 | 11.98 | 12.30 | 11.87 | 12.21 | 50,677,748 | -0.22(-1.77%) |
Sep 21, 2011 | 12.64 | 13.02 | 12.40 | 12.43 | 46,990,224 | -0.19(-1.50%) |
Sep 20, 2011 | 12.80 | 12.90 | 12.48 | 12.62 | 35,548,084 | -0.14(-1.12%) |
Sep 19, 2011 | 12.80 | 12.90 | 12.55 | 12.76 | 48,213,180 | -0.23(-1.75%) |
Sep 16, 2011 | 12.61 | 13.07 | 12.48 | 12.99 | 71,112,048 | +0.64(+5.15%) |
Sep 15, 2011 | 11.95 | 12.43 | 11.91 | 12.36 | 43,882,756 | +0.73(+6.30%) |
Sep 14, 2011 | 11.39 | 11.84 | 11.21 | 11.62 | 36,195,896 | +0.29(+2.52%) |
Sep 13, 2011 | 11.34 | 11.44 | 11.23 | 11.34 | 24,241,100 | -0.01(-0.07%) |
Sep 12, 2011 | 10.97 | 11.39 | 10.95 | 11.34 | 43,030,192 | +0.37(+3.37%) |
Sep 09, 2011 | 11.61 | 11.61 | 10.91 | 10.97 | 51,506,768 | -0.79(-6.72%) |
Sep 08, 2011 | 11.43 | 11.82 | 11.39 | 11.77 | 36,010,472 | +0.29(+2.55%) |
Sep 07, 2011 | 11.45 | 11.51 | 11.30 | 11.47 | 35,620,996 | +0.19(+1.64%) |
Sep 06, 2011 | 10.99 | 11.32 | 10.96 | 11.29 | 25,469,264 | -0.05(-0.48%) |
Sep 02, 2011 | 11.51 | 11.58 | 11.24 | 11.34 | 20,683,510 | -0.38(-3.22%) |