Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 15.56 | 16.00 | 15.50 | 15.98 | 10,870,468 | +0.94(+6.26%) |
Nov 29, 2011 | 14.99 | 15.18 | 14.90 | 15.04 | 8,979,756 | +0.05(+0.34%) |
Nov 28, 2011 | 14.86 | 15.13 | 14.79 | 14.98 | 8,968,426 | +0.62(+4.33%) |
Nov 25, 2011 | 14.45 | 14.77 | 14.32 | 14.36 | 6,004,765 | -0.16(-1.11%) |
Nov 23, 2011 | 14.90 | 14.92 | 14.50 | 14.52 | 10,191,973 | -0.56(-3.71%) |
Nov 22, 2011 | 14.66 | 15.12 | 14.59 | 15.08 | 10,818,567 | -0.02(-0.15%) |
Nov 21, 2011 | 15.19 | 15.20 | 14.80 | 15.11 | 10,617,392 | -0.33(-2.17%) |
Nov 18, 2011 | 15.49 | 15.53 | 15.26 | 15.44 | 8,909,956 | +0.01(+0.05%) |
Nov 17, 2011 | 15.90 | 16.07 | 15.34 | 15.43 | 13,260,385 | -0.49(-3.09%) |
Nov 16, 2011 | 16.16 | 16.40 | 15.90 | 15.93 | 10,070,780 | -0.33(-2.04%) |
Nov 15, 2011 | 16.19 | 16.41 | 15.97 | 16.26 | 6,336,447 | -0.04(-0.25%) |
Nov 14, 2011 | 16.27 | 16.39 | 16.13 | 16.30 | 6,791,146 | -0.08(-0.52%) |
Nov 11, 2011 | 16.14 | 16.52 | 16.14 | 16.38 | 7,819,860 | +0.42(+2.65%) |
Nov 10, 2011 | 16.14 | 16.24 | 15.80 | 15.96 | 11,205,690 | +0.12(+0.78%) |
Nov 09, 2011 | 16.41 | 16.41 | 15.76 | 15.83 | 16,129,822 | -1.12(-6.59%) |
Nov 08, 2011 | 16.79 | 16.99 | 16.52 | 16.95 | 8,586,557 | +0.29(+1.75%) |
Nov 07, 2011 | 16.51 | 16.68 | 16.21 | 16.66 | 8,109,427 | +0.12(+0.75%) |
Nov 04, 2011 | 16.45 | 16.62 | 16.27 | 16.53 | 7,512,678 | -0.15(-0.88%) |
Nov 03, 2011 | 16.47 | 16.73 | 16.07 | 16.68 | 12,956,149 | +0.43(+2.67%) |
Nov 02, 2011 | 16.07 | 16.35 | 15.94 | 16.25 | 14,038,351 | +0.56(+3.56%) |
Nov 01, 2011 | 15.69 | 16.12 | 15.29 | 15.69 | 20,078,798 | -0.77(-4.70%) |
Oct 31, 2011 | 16.56 | 16.88 | 16.36 | 16.46 | 12,031,073 | -0.60(-3.53%) |
Oct 28, 2011 | 17.09 | 17.28 | 16.90 | 17.06 | 12,061,566 | -0.01(-0.06%) |
Oct 27, 2011 | 16.78 | 17.52 | 16.74 | 17.08 | 23,309,254 | +1.37(+8.69%) |
Oct 26, 2011 | 15.57 | 15.84 | 15.13 | 15.71 | 11,644,349 | +0.47(+3.09%) |
Oct 25, 2011 | 15.72 | 15.72 | 15.17 | 15.24 | 10,985,533 | -0.58(-3.69%) |
Oct 24, 2011 | 15.66 | 15.99 | 15.59 | 15.82 | 13,136,724 | +0.23(+1.45%) |
Oct 21, 2011 | 15.34 | 15.75 | 15.24 | 15.60 | 11,726,967 | +0.49(+3.26%) |
Oct 20, 2011 | 15.09 | 15.19 | 14.69 | 15.10 | 14,103,406 | +0.12(+0.80%) |
Oct 19, 2011 | 15.24 | 15.46 | 14.90 | 14.98 | 12,232,294 | -0.31(-2.03%) |
Oct 18, 2011 | 14.55 | 15.43 | 14.22 | 15.29 | 17,653,716 | +0.82(+5.65%) |
Oct 17, 2011 | 14.96 | 14.97 | 14.46 | 14.48 | 12,582,474 | -0.60(-4.00%) |
Oct 14, 2011 | 14.95 | 15.22 | 14.73 | 15.08 | 10,784,853 | +0.37(+2.53%) |
Oct 13, 2011 | 14.70 | 14.78 | 14.38 | 14.71 | 12,494,717 | -0.12(-0.84%) |
Oct 12, 2011 | 14.48 | 15.30 | 14.41 | 14.83 | 20,251,738 | +0.60(+4.23%) |
Oct 11, 2011 | 13.97 | 14.34 | 13.88 | 14.23 | 9,923,767 | +0.15(+1.09%) |
Oct 10, 2011 | 13.65 | 14.08 | 13.65 | 14.07 | 10,637,720 | +0.70(+5.24%) |
Oct 07, 2011 | 14.03 | 14.05 | 13.35 | 13.37 | 17,389,148 | -0.58(-4.19%) |
Oct 06, 2011 | 13.98 | 14.02 | 13.69 | 13.96 | 13,819,621 | +0.30(+2.16%) |
Oct 05, 2011 | 13.20 | 13.69 | 12.95 | 13.66 | 18,204,604 | +0.47(+3.57%) |
Oct 04, 2011 | 12.03 | 13.23 | 11.95 | 13.19 | 23,266,180 | +0.93(+7.63%) |
Oct 03, 2011 | 12.82 | 12.89 | 12.25 | 12.26 | 19,408,530 | -0.50(-3.95%) |
Sep 30, 2011 | 12.82 | 12.99 | 12.75 | 12.76 | 18,288,408 | -0.34(-2.59%) |
Sep 29, 2011 | 12.68 | 13.10 | 12.66 | 13.10 | 16,997,506 | +0.74(+6.03%) |
Sep 28, 2011 | 12.64 | 12.82 | 12.28 | 12.35 | 17,480,966 | -0.23(-1.83%) |
Sep 27, 2011 | 12.43 | 12.85 | 12.28 | 12.58 | 19,724,430 | +0.69(+5.80%) |
Sep 26, 2011 | 11.66 | 11.92 | 11.41 | 11.89 | 15,589,057 | +0.41(+3.56%) |
Sep 23, 2011 | 11.58 | 11.85 | 11.43 | 11.49 | 17,033,180 | -0.20(-1.75%) |
Sep 22, 2011 | 11.83 | 11.89 | 11.45 | 11.69 | 30,450,002 | -0.43(-3.52%) |
Sep 21, 2011 | 12.87 | 12.93 | 12.11 | 12.12 | 14,176,191 | -0.68(-5.33%) |
Sep 20, 2011 | 13.01 | 13.10 | 12.78 | 12.80 | 12,752,930 | -0.14(-1.07%) |
Sep 19, 2011 | 12.99 | 13.05 | 12.65 | 12.94 | 10,747,104 | -0.32(-2.45%) |
Sep 16, 2011 | 13.32 | 13.51 | 13.11 | 13.26 | 12,550,189 | +0.04(+0.28%) |
Sep 15, 2011 | 12.96 | 13.23 | 12.83 | 13.23 | 11,828,857 | +0.47(+3.69%) |
Sep 14, 2011 | 12.64 | 12.94 | 12.28 | 12.76 | 12,043,760 | +0.24(+1.95%) |
Sep 13, 2011 | 12.48 | 12.71 | 12.39 | 12.51 | 10,014,413 | +0.03(+0.26%) |
Sep 12, 2011 | 12.17 | 12.49 | 12.05 | 12.48 | 12,553,234 | +0.13(+1.03%) |
Sep 09, 2011 | 12.63 | 12.75 | 12.21 | 12.35 | 13,626,989 | -0.45(-3.54%) |
Sep 08, 2011 | 12.97 | 13.05 | 12.68 | 12.80 | 14,899,273 | -0.29(-2.23%) |
Sep 07, 2011 | 12.72 | 13.14 | 12.61 | 13.10 | 11,241,892 | +0.72(+5.78%) |
Sep 06, 2011 | 12.35 | 12.44 | 12.14 | 12.38 | 11,047,783 | -0.39(-3.09%) |
Sep 02, 2011 | 13.06 | 13.14 | 12.77 | 12.77 | 8,477,342 | -0.62(-4.63%) |