Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 10.41 | 10.56 | 10.41 | 10.56 | 91,308,992 | +0.34(+3.28%) |
Nov 29, 2011 | 10.21 | 10.31 | 10.20 | 10.23 | 49,852,068 | +0.04(+0.39%) |
Nov 28, 2011 | 10.18 | 10.25 | 10.12 | 10.19 | 66,450,288 | +0.20(+1.97%) |
Nov 25, 2011 | 10.02 | 10.10 | 9.991 | 9.991 | 33,022,594 | -0.05(-0.51%) |
Nov 23, 2011 | 10.20 | 10.21 | 10.03 | 10.04 | 82,927,720 | -0.19(-1.89%) |
Nov 22, 2011 | 10.34 | 10.36 | 10.21 | 10.24 | 102,450,896 | -0.10(-0.99%) |
Nov 21, 2011 | 10.35 | 10.38 | 10.26 | 10.34 | 61,129,540 | -0.10(-0.98%) |
Nov 18, 2011 | 10.45 | 10.48 | 10.37 | 10.44 | 60,576,844 | +0.01(+0.10%) |
Nov 17, 2011 | 10.50 | 10.52 | 10.36 | 10.43 | 75,443,512 | -0.06(-0.59%) |
Nov 16, 2011 | 10.61 | 10.65 | 10.46 | 10.49 | 72,793,912 | -0.17(-1.61%) |
Nov 15, 2011 | 10.65 | 10.71 | 10.58 | 10.66 | 78,663,720 | +0.02(+0.20%) |
Nov 14, 2011 | 10.67 | 10.69 | 10.59 | 10.64 | 60,169,464 | -0.08(-0.78%) |
Nov 11, 2011 | 10.72 | 10.77 | 10.69 | 10.72 | 41,459,732 | +0.09(+0.89%) |
Nov 10, 2011 | 10.60 | 10.69 | 10.55 | 10.63 | 54,518,676 | +0.09(+0.86%) |
Nov 09, 2011 | 10.62 | 10.66 | 10.50 | 10.54 | 74,551,056 | -0.20(-1.87%) |
Nov 08, 2011 | 10.68 | 10.75 | 10.63 | 10.74 | 57,167,148 | +0.01(+0.07%) |
Nov 07, 2011 | 10.64 | 10.73 | 10.59 | 10.73 | 41,175,396 | +0.10(+0.96%) |
Nov 04, 2011 | 10.62 | 10.66 | 10.55 | 10.63 | 50,524,532 | -0.10(-0.95%) |
Nov 03, 2011 | 10.68 | 10.75 | 10.60 | 10.73 | 57,025,768 | +0.13(+1.24%) |
Nov 02, 2011 | 10.63 | 10.68 | 10.54 | 10.60 | 59,697,848 | +0.14(+1.32%) |
Nov 01, 2011 | 10.58 | 10.61 | 10.43 | 10.46 | 86,610,800 | -0.22(-2.08%) |
Oct 31, 2011 | 10.74 | 10.81 | 10.68 | 10.68 | 72,093,920 | -0.16(-1.45%) |
Oct 28, 2011 | 10.75 | 10.86 | 10.68 | 10.84 | 66,758,748 | +0.10(+0.92%) |
Oct 27, 2011 | 10.64 | 10.81 | 10.59 | 10.74 | 103,025,088 | +0.26(+2.50%) |
Oct 26, 2011 | 10.46 | 10.49 | 10.37 | 10.48 | 76,802,784 | +0.12(+1.20%) |
Oct 25, 2011 | 10.47 | 10.52 | 10.32 | 10.36 | 92,481,072 | -0.17(-1.63%) |
Oct 24, 2011 | 10.61 | 10.62 | 10.49 | 10.53 | 66,406,976 | -0.09(-0.86%) |
Oct 21, 2011 | 10.66 | 10.71 | 10.56 | 10.62 | 82,931,568 | +0.05(+0.48%) |
Oct 20, 2011 | 10.49 | 10.59 | 10.44 | 10.57 | 86,048,720 | -0.04(-0.34%) |
Oct 19, 2011 | 10.67 | 10.70 | 10.55 | 10.60 | 54,118,660 | -0.04(-0.41%) |
Oct 18, 2011 | 10.59 | 10.69 | 10.49 | 10.65 | 54,680,052 | +0.07(+0.66%) |
Oct 17, 2011 | 10.64 | 10.71 | 10.54 | 10.58 | 50,724,532 | -0.05(-0.51%) |
Oct 14, 2011 | 10.71 | 10.73 | 10.56 | 10.63 | 65,295,424 | +0.03(+0.24%) |
Oct 13, 2011 | 10.51 | 10.61 | 10.46 | 10.61 | 54,969,868 | +0.04(+0.38%) |
Oct 12, 2011 | 10.54 | 10.65 | 10.44 | 10.57 | 71,054,512 | +0.08(+0.76%) |
Oct 11, 2011 | 10.53 | 10.57 | 10.46 | 10.49 | 60,677,688 | -0.15(-1.37%) |
Oct 10, 2011 | 10.51 | 10.63 | 10.49 | 10.63 | 57,062,376 | +0.27(+2.57%) |
Oct 07, 2011 | 10.45 | 10.47 | 10.32 | 10.37 | 61,430,468 | +0.01(+0.11%) |
Oct 06, 2011 | 10.30 | 10.36 | 10.26 | 10.36 | 60,810,200 | +0.04(+0.35%) |
Oct 05, 2011 | 10.21 | 10.33 | 10.17 | 10.32 | 88,416,680 | +0.16(+1.54%) |
Oct 04, 2011 | 10.07 | 10.19 | 9.889 | 10.16 | 120,707,376 | +0.05(+0.53%) |
Oct 03, 2011 | 10.27 | 10.36 | 10.11 | 10.11 | 89,545,168 | -0.13(-1.26%) |
Sep 30, 2011 | 10.31 | 10.41 | 10.23 | 10.24 | 77,428,096 | -0.11(-1.11%) |
Sep 29, 2011 | 10.39 | 10.40 | 10.22 | 10.35 | 95,176,656 | +0.10(+1.02%) |
Sep 28, 2011 | 10.33 | 10.44 | 10.23 | 10.25 | 60,299,992 | -0.04(-0.42%) |
Sep 27, 2011 | 10.33 | 10.41 | 10.24 | 10.29 | 81,998,904 | +0.12(+1.16%) |
Sep 26, 2011 | 10.07 | 10.20 | 10.05 | 10.17 | 182,904,864 | +0.18(+1.76%) |
Sep 23, 2011 | 9.968 | 10.03 | 9.875 | 9.997 | 289,184,192 | +0.04(+0.36%) |
Sep 22, 2011 | 10.02 | 10.08 | 9.857 | 9.961 | 351,006,016 | -0.20(-1.94%) |
Sep 21, 2011 | 10.38 | 10.41 | 10.15 | 10.16 | 72,006,360 | -0.20(-1.91%) |
Sep 20, 2011 | 10.33 | 10.47 | 10.29 | 10.36 | 57,516,500 | +0.10(+0.94%) |
Sep 19, 2011 | 10.24 | 10.29 | 10.16 | 10.26 | 60,308,120 | -0.13(-1.24%) |
Sep 16, 2011 | 10.35 | 10.39 | 10.24 | 10.39 | 95,456,704 | +0.14(+1.40%) |
Sep 15, 2011 | 10.13 | 10.28 | 10.12 | 10.24 | 60,740,724 | +0.10(+0.99%) |
Sep 14, 2011 | 10.12 | 10.23 | 9.950 | 10.14 | 64,168,480 | +0.05(+0.50%) |
Sep 13, 2011 | 10.00 | 10.14 | 9.958 | 10.09 | 67,005,808 | +0.09(+0.86%) |
Sep 12, 2011 | 9.800 | 10.02 | 9.796 | 10.01 | 71,137,624 | +0.12(+1.23%) |
Sep 09, 2011 | 9.979 | 10.00 | 9.861 | 9.886 | 100,222,808 | -0.15(-1.50%) |
Sep 08, 2011 | 10.04 | 10.10 | 10.02 | 10.04 | 61,065,544 | -0.06(-0.61%) |
Sep 07, 2011 | 10.08 | 10.10 | 9.990 | 10.10 | 68,252,128 | +0.11(+1.08%) |
Sep 06, 2011 | 10.03 | 10.05 | 9.879 | 9.990 | 93,218,416 | -0.08(-0.78%) |
Sep 02, 2011 | 10.07 | 10.18 | 10.06 | 10.07 | 73,720,056 | -0.08(-0.78%) |