Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 14.44 | 14.61 | 14.39 | 14.56 | 2,153,367 | +0.87(+6.33%) |
Nov 29, 2011 | 13.53 | 13.82 | 13.50 | 13.69 | 1,704,366 | +0.35(+2.63%) |
Nov 28, 2011 | 13.38 | 13.40 | 13.22 | 13.34 | 1,240,201 | +0.74(+5.91%) |
Nov 25, 2011 | 12.60 | 12.83 | 12.59 | 12.60 | 768,714 | -0.23(-1.79%) |
Nov 23, 2011 | 13.08 | 13.08 | 12.81 | 12.83 | 3,913,021 | -0.38(-2.87%) |
Nov 22, 2011 | 13.22 | 13.33 | 13.14 | 13.21 | 2,050,612 | +0.01(+0.11%) |
Nov 21, 2011 | 13.13 | 13.25 | 13.03 | 13.19 | 1,090,643 | -0.29(-2.13%) |
Nov 18, 2011 | 13.65 | 13.66 | 13.44 | 13.48 | 1,179,389 | +0.02(+0.16%) |
Nov 17, 2011 | 13.72 | 13.74 | 13.33 | 13.46 | 1,439,064 | -0.14(-1.00%) |
Nov 16, 2011 | 13.53 | 13.88 | 13.51 | 13.59 | 2,173,201 | -0.13(-0.94%) |
Nov 15, 2011 | 13.61 | 13.83 | 13.56 | 13.72 | 1,567,327 | -0.21(-1.54%) |
Nov 14, 2011 | 14.04 | 14.07 | 13.83 | 13.94 | 860,853 | -0.30(-2.11%) |
Nov 11, 2011 | 14.16 | 14.34 | 14.14 | 14.24 | 944,877 | +0.29(+2.11%) |
Nov 10, 2011 | 13.99 | 14.06 | 13.76 | 13.94 | 2,111,775 | +0.32(+2.37%) |
Nov 09, 2011 | 14.05 | 14.06 | 13.56 | 13.62 | 5,390,637 | -1.32(-8.82%) |
Nov 08, 2011 | 14.79 | 14.96 | 14.58 | 14.94 | 1,911,216 | +0.32(+2.20%) |
Nov 07, 2011 | 14.54 | 14.71 | 14.39 | 14.62 | 6,331,220 | -0.16(-1.11%) |
Nov 04, 2011 | 14.87 | 14.93 | 14.62 | 14.78 | 3,622,790 | -0.51(-3.33%) |
Nov 03, 2011 | 14.84 | 15.39 | 14.92 | 15.29 | 2,680,078 | +0.45(+3.04%) |
Nov 02, 2011 | 14.82 | 15.02 | 14.69 | 14.84 | 3,834,704 | +0.29(+2.02%) |
Nov 01, 2011 | 14.33 | 14.77 | 14.31 | 14.54 | 5,440,327 | -0.39(-2.59%) |
Oct 31, 2011 | 15.37 | 15.41 | 14.92 | 14.93 | 2,369,845 | -0.79(-5.01%) |
Oct 28, 2011 | 15.69 | 15.85 | 15.59 | 15.72 | 1,960,009 | -0.42(-2.62%) |
Oct 27, 2011 | 16.00 | 16.31 | 15.79 | 16.14 | 4,715,250 | +1.18(+7.90%) |
Oct 26, 2011 | 15.17 | 15.24 | 14.57 | 14.96 | 5,171,173 | +0.12(+0.82%) |
Oct 25, 2011 | 14.97 | 15.05 | 14.67 | 14.84 | 5,926,058 | -0.56(-3.63%) |
Oct 24, 2011 | 15.06 | 15.47 | 15.06 | 15.40 | 1,503,929 | +0.13(+0.84%) |
Oct 21, 2011 | 15.00 | 15.27 | 15.00 | 15.27 | 3,163,228 | +0.44(+2.95%) |
Oct 20, 2011 | 14.76 | 14.87 | 14.54 | 14.83 | 3,224,786 | +0.37(+2.58%) |
Oct 19, 2011 | 14.74 | 14.91 | 14.40 | 14.46 | 4,257,360 | -0.19(-1.32%) |
Oct 18, 2011 | 14.31 | 14.78 | 14.11 | 14.65 | 2,391,071 | +0.40(+2.81%) |
Oct 17, 2011 | 14.79 | 14.80 | 14.17 | 14.25 | 2,138,421 | -0.64(-4.28%) |
Oct 14, 2011 | 14.87 | 14.98 | 14.63 | 14.89 | 3,004,973 | +0.50(+3.48%) |
Oct 13, 2011 | 14.52 | 14.55 | 14.23 | 14.39 | 2,126,005 | -0.33(-2.24%) |
Oct 12, 2011 | 14.79 | 14.91 | 14.67 | 14.72 | 2,853,677 | +0.77(+5.49%) |
Oct 11, 2011 | 13.89 | 14.03 | 13.73 | 13.95 | 1,865,115 | -0.13(-0.92%) |
Oct 10, 2011 | 13.68 | 14.13 | 13.65 | 14.08 | 2,268,667 | +0.92(+6.96%) |
Oct 07, 2011 | 13.26 | 13.43 | 13.10 | 13.16 | 2,030,460 | +0.04(+0.33%) |
Oct 06, 2011 | 13.14 | 13.15 | 12.98 | 13.12 | 2,121,026 | +0.39(+3.09%) |
Oct 05, 2011 | 12.48 | 12.73 | 12.41 | 12.73 | 2,158,035 | +0.39(+3.19%) |
Oct 04, 2011 | 11.99 | 12.34 | 11.86 | 12.33 | 3,782,187 | -0.03(-0.23%) |
Oct 03, 2011 | 12.61 | 12.83 | 12.35 | 12.36 | 1,551,993 | -0.49(-3.79%) |
Sep 30, 2011 | 12.93 | 13.09 | 12.83 | 12.85 | 2,047,572 | -0.82(-6.02%) |
Sep 29, 2011 | 13.70 | 13.84 | 13.46 | 13.67 | 2,642,701 | +0.77(+6.00%) |
Sep 28, 2011 | 13.33 | 13.41 | 12.90 | 12.90 | 1,752,320 | -0.34(-2.54%) |
Sep 27, 2011 | 13.38 | 13.53 | 13.17 | 13.23 | 3,586,683 | +0.32(+2.50%) |
Sep 26, 2011 | 12.59 | 12.93 | 12.47 | 12.91 | 2,565,040 | +0.77(+6.31%) |
Sep 23, 2011 | 11.67 | 12.17 | 11.64 | 12.15 | 2,491,307 | +0.06(+0.53%) |
Sep 22, 2011 | 12.02 | 12.14 | 11.83 | 12.08 | 3,653,933 | -0.52(-4.15%) |
Sep 21, 2011 | 12.80 | 12.95 | 12.57 | 12.60 | 3,978,794 | -0.14(-1.12%) |
Sep 20, 2011 | 12.87 | 12.98 | 12.68 | 12.75 | 1,641,249 | +0.01(+0.06%) |
Sep 19, 2011 | 12.57 | 12.83 | 12.47 | 12.74 | 1,717,262 | -0.22(-1.71%) |
Sep 16, 2011 | 13.08 | 13.23 | 12.85 | 12.96 | 2,784,182 | -0.27(-2.06%) |
Sep 15, 2011 | 13.24 | 13.30 | 13.10 | 13.23 | 1,923,513 | +0.24(+1.82%) |
Sep 14, 2011 | 12.73 | 13.12 | 12.49 | 13.00 | 2,768,163 | +0.27(+2.14%) |
Sep 13, 2011 | 12.15 | 12.80 | 12.26 | 12.73 | 7,696,170 | +0.57(+4.71%) |
Sep 12, 2011 | 11.89 | 12.16 | 11.83 | 12.15 | 4,321,751 | -0.19(-1.51%) |
Sep 09, 2011 | 12.45 | 12.64 | 12.29 | 12.34 | 4,918,444 | -0.77(-5.90%) |
Sep 08, 2011 | 13.12 | 13.37 | 13.09 | 13.11 | 2,271,516 | -0.22(-1.66%) |
Sep 07, 2011 | 13.04 | 13.34 | 13.00 | 13.33 | 3,737,385 | +0.33(+2.53%) |
Sep 06, 2011 | 13.01 | 13.13 | 12.75 | 13.00 | 3,281,694 | -1.06(-7.54%) |
Sep 02, 2011 | 14.16 | 14.26 | 14.04 | 14.06 | 1,582,050 | -0.67(-4.57%) |