Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 14.72 | 15.58 | 14.72 | 15.57 | 11,760,258 | +0.92(+6.31%) |
Nov 29, 2011 | 14.38 | 14.82 | 14.30 | 14.64 | 6,139,664 | +0.35(+2.45%) |
Nov 28, 2011 | 14.25 | 14.46 | 14.14 | 14.29 | 3,777,980 | +0.55(+4.01%) |
Nov 25, 2011 | 13.62 | 13.97 | 13.58 | 13.74 | 2,565,031 | +0.06(+0.46%) |
Nov 23, 2011 | 13.93 | 14.01 | 13.64 | 13.68 | 6,482,144 | -0.37(-2.65%) |
Nov 22, 2011 | 14.32 | 14.36 | 14.02 | 14.05 | 3,465,824 | -0.25(-1.76%) |
Nov 21, 2011 | 14.35 | 14.38 | 14.06 | 14.30 | 5,376,220 | -0.28(-1.92%) |
Nov 18, 2011 | 14.56 | 14.76 | 14.48 | 14.58 | 5,056,928 | +0.04(+0.31%) |
Nov 17, 2011 | 14.80 | 14.93 | 14.42 | 14.54 | 7,472,125 | -0.29(-1.95%) |
Nov 16, 2011 | 14.95 | 15.08 | 14.81 | 14.83 | 6,801,435 | -0.32(-2.09%) |
Nov 15, 2011 | 15.02 | 15.31 | 14.90 | 15.14 | 6,430,415 | +0.12(+0.78%) |
Nov 14, 2011 | 15.30 | 15.60 | 14.99 | 15.03 | 7,168,887 | -0.22(-1.46%) |
Nov 11, 2011 | 14.83 | 15.36 | 14.81 | 15.25 | 5,722,267 | +0.55(+3.75%) |
Nov 10, 2011 | 15.20 | 15.31 | 14.58 | 14.70 | 9,197,010 | -0.30(-1.99%) |
Nov 09, 2011 | 15.15 | 15.44 | 14.96 | 15.00 | 9,947,969 | -0.51(-3.31%) |
Nov 08, 2011 | 15.53 | 15.54 | 15.10 | 15.51 | 5,793,617 | +0.11(+0.74%) |
Nov 07, 2011 | 15.34 | 15.55 | 15.21 | 15.39 | 5,634,863 | -0.03(-0.22%) |
Nov 04, 2011 | 15.34 | 15.62 | 15.23 | 15.43 | 8,603,022 | -0.00(-0.03%) |
Nov 03, 2011 | 14.86 | 15.47 | 14.73 | 15.43 | 8,433,566 | +0.77(+5.23%) |
Nov 02, 2011 | 14.92 | 15.02 | 14.58 | 14.67 | 6,614,141 | -0.05(-0.32%) |
Nov 01, 2011 | 14.49 | 14.95 | 14.44 | 14.71 | 9,876,619 | -0.21(-1.38%) |
Oct 31, 2011 | 14.84 | 15.16 | 14.73 | 14.92 | 6,050,477 | -0.16(-1.07%) |
Oct 28, 2011 | 15.35 | 15.38 | 15.02 | 15.08 | 5,356,598 | -0.28(-1.84%) |
Oct 27, 2011 | 15.29 | 15.43 | 14.77 | 15.36 | 7,789,632 | +0.67(+4.53%) |
Oct 26, 2011 | 14.84 | 14.98 | 14.50 | 14.70 | 9,202,362 | -0.09(-0.58%) |
Oct 25, 2011 | 15.13 | 15.14 | 14.52 | 14.78 | 8,046,492 | -0.60(-3.92%) |
Oct 24, 2011 | 14.92 | 15.54 | 14.85 | 15.39 | 8,053,627 | +0.59(+4.00%) |
Oct 21, 2011 | 14.84 | 14.88 | 14.43 | 14.79 | 14,405,558 | +0.01(+0.09%) |
Oct 20, 2011 | 14.46 | 14.80 | 14.05 | 14.78 | 9,798,134 | +0.60(+4.22%) |
Oct 19, 2011 | 14.48 | 14.48 | 14.11 | 14.18 | 6,821,056 | -0.30(-2.06%) |
Oct 18, 2011 | 14.25 | 14.63 | 14.11 | 14.48 | 9,300,468 | +0.30(+2.10%) |
Oct 17, 2011 | 14.13 | 14.40 | 14.03 | 14.18 | 7,397,207 | -0.10(-0.71%) |
Oct 14, 2011 | 14.46 | 14.46 | 14.07 | 14.28 | 6,847,813 | -0.13(-0.87%) |
Oct 13, 2011 | 13.90 | 14.52 | 13.80 | 14.41 | 7,734,336 | +0.48(+3.48%) |
Oct 12, 2011 | 13.89 | 14.09 | 13.83 | 13.92 | 6,949,486 | +0.07(+0.52%) |
Oct 11, 2011 | 13.40 | 13.89 | 13.31 | 13.85 | 6,872,785 | +0.39(+2.88%) |
Oct 10, 2011 | 13.24 | 13.47 | 13.05 | 13.46 | 7,254,507 | +0.56(+4.36%) |
Oct 07, 2011 | 13.09 | 13.41 | 12.83 | 12.90 | 9,197,010 | -0.12(-0.90%) |
Oct 06, 2011 | 12.31 | 13.02 | 12.31 | 13.02 | 9,173,822 | +0.51(+4.11%) |
Oct 05, 2011 | 12.21 | 12.58 | 11.99 | 12.50 | 7,657,635 | +0.27(+2.18%) |
Oct 04, 2011 | 11.46 | 12.27 | 11.46 | 12.24 | 12,072,414 | +0.73(+6.33%) |
Oct 03, 2011 | 12.48 | 12.68 | 11.49 | 11.51 | 13,611,789 | -1.11(-8.83%) |
Sep 30, 2011 | 12.78 | 12.98 | 12.59 | 12.62 | 7,304,452 | -0.38(-2.91%) |
Sep 29, 2011 | 13.09 | 13.17 | 12.68 | 13.00 | 5,190,710 | +0.13(+1.01%) |
Sep 28, 2011 | 13.17 | 13.27 | 12.85 | 12.87 | 7,140,347 | -0.29(-2.18%) |
Sep 27, 2011 | 13.42 | 13.44 | 13.04 | 13.16 | 5,839,994 | +0.00(+0.03%) |
Sep 26, 2011 | 13.24 | 13.32 | 12.93 | 13.15 | 6,587,385 | +0.06(+0.45%) |
Sep 23, 2011 | 12.46 | 13.11 | 12.46 | 13.10 | 8,808,153 | +0.66(+5.32%) |
Sep 22, 2011 | 12.02 | 12.50 | 12.02 | 12.43 | 12,042,090 | +0.01(+0.11%) |
Sep 21, 2011 | 13.00 | 13.10 | 12.41 | 12.42 | 5,101,522 | -0.57(-4.38%) |
Sep 20, 2011 | 13.32 | 13.44 | 12.99 | 12.99 | 5,836,427 | -0.27(-2.06%) |
Sep 19, 2011 | 13.23 | 13.40 | 13.13 | 13.26 | 3,815,439 | -0.16(-1.22%) |
Sep 16, 2011 | 13.43 | 13.58 | 13.37 | 13.43 | 8,237,353 | +0.04(+0.28%) |
Sep 15, 2011 | 13.59 | 13.65 | 13.29 | 13.39 | 5,317,356 | +0.04(+0.29%) |
Sep 14, 2011 | 12.76 | 13.58 | 12.76 | 13.35 | 11,824,473 | +0.70(+5.51%) |
Sep 13, 2011 | 12.26 | 12.89 | 12.05 | 12.65 | 8,101,788 | +0.48(+3.96%) |
Sep 12, 2011 | 11.92 | 12.19 | 11.89 | 12.17 | 4,061,596 | +0.07(+0.59%) |
Sep 09, 2011 | 12.10 | 12.63 | 11.91 | 12.10 | 6,430,415 | -0.17(-1.37%) |
Sep 08, 2011 | 12.50 | 12.58 | 12.15 | 12.27 | 4,858,932 | -0.36(-2.84%) |
Sep 07, 2011 | 12.31 | 12.70 | 12.28 | 12.63 | 5,861,399 | +0.52(+4.34%) |
Sep 06, 2011 | 11.83 | 12.13 | 11.81 | 12.10 | 5,156,818 | -0.09(-0.75%) |
Sep 02, 2011 | 12.30 | 12.60 | 12.16 | 12.19 | 4,446,886 | -0.32(-2.53%) |