Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 11.62 | 11.93 | 11.60 | 11.93 | 122,491,624 | +0.40(+3.45%) |
Nov 29, 2011 | 11.33 | 11.58 | 11.33 | 11.53 | 66,798,556 | +0.18(+1.62%) |
Nov 28, 2011 | 11.18 | 11.35 | 11.16 | 11.35 | 69,201,632 | +0.38(+3.47%) |
Nov 25, 2011 | 10.92 | 11.08 | 10.79 | 10.97 | 35,325,304 | +0.00(+0.00%) |
Nov 23, 2011 | 11.16 | 11.17 | 10.97 | 10.97 | 62,294,552 | -0.27(-2.38%) |
Nov 22, 2011 | 11.26 | 11.36 | 11.18 | 11.23 | 82,901,344 | -0.04(-0.32%) |
Nov 21, 2011 | 11.41 | 11.52 | 11.25 | 11.27 | 91,204,904 | -0.34(-2.92%) |
Nov 18, 2011 | 11.59 | 11.67 | 11.54 | 11.61 | 65,248,416 | +0.04(+0.31%) |
Nov 17, 2011 | 11.63 | 11.69 | 11.45 | 11.57 | 70,404,856 | -0.06(-0.51%) |
Nov 16, 2011 | 11.68 | 11.85 | 11.61 | 11.63 | 59,552,940 | -0.18(-1.51%) |
Nov 15, 2011 | 11.76 | 11.89 | 11.72 | 11.81 | 53,524,208 | +0.05(+0.40%) |
Nov 14, 2011 | 11.66 | 11.83 | 11.64 | 11.76 | 84,885,440 | -0.12(-1.00%) |
Nov 11, 2011 | 11.84 | 11.98 | 11.83 | 11.88 | 63,505,776 | +0.11(+0.96%) |
Nov 10, 2011 | 11.57 | 11.87 | 11.57 | 11.77 | 74,195,528 | +0.27(+2.38%) |
Nov 09, 2011 | 11.64 | 11.74 | 11.45 | 11.49 | 77,035,120 | -0.44(-3.69%) |
Nov 08, 2011 | 11.89 | 11.95 | 11.75 | 11.93 | 67,479,664 | +0.12(+1.00%) |
Nov 07, 2011 | 11.53 | 11.84 | 11.51 | 11.82 | 245,165,520 | +0.24(+2.09%) |
Nov 04, 2011 | 11.63 | 11.70 | 11.50 | 11.57 | 86,421,760 | -0.13(-1.11%) |
Nov 03, 2011 | 11.59 | 11.74 | 11.53 | 11.70 | 115,919,032 | +0.21(+1.79%) |
Nov 02, 2011 | 11.55 | 11.59 | 11.42 | 11.50 | 64,474,696 | +0.12(+1.03%) |
Nov 01, 2011 | 11.27 | 11.63 | 11.17 | 11.38 | 126,382,272 | +0.04(+0.36%) |
Oct 31, 2011 | 11.53 | 11.63 | 11.34 | 11.34 | 68,772,144 | -0.33(-2.82%) |
Oct 28, 2011 | 11.70 | 11.73 | 11.53 | 11.67 | 61,869,224 | -0.01(-0.10%) |
Oct 27, 2011 | 11.56 | 11.74 | 11.49 | 11.68 | 86,903,336 | +0.33(+2.90%) |
Oct 26, 2011 | 11.21 | 11.37 | 11.12 | 11.35 | 62,380,680 | +0.24(+2.17%) |
Oct 25, 2011 | 11.32 | 11.38 | 11.08 | 11.11 | 73,869,904 | -0.29(-2.53%) |
Oct 24, 2011 | 11.16 | 11.42 | 11.15 | 11.40 | 60,961,960 | +0.18(+1.57%) |
Oct 21, 2011 | 11.13 | 11.30 | 11.13 | 11.22 | 79,357,680 | +0.19(+1.76%) |
Oct 20, 2011 | 11.06 | 11.16 | 10.90 | 11.03 | 71,364,800 | -0.05(-0.43%) |
Oct 19, 2011 | 11.17 | 11.21 | 11.01 | 11.07 | 52,275,912 | -0.09(-0.84%) |
Oct 18, 2011 | 10.96 | 11.26 | 10.92 | 11.17 | 61,156,740 | +0.16(+1.50%) |
Oct 17, 2011 | 11.15 | 11.27 | 10.97 | 11.00 | 51,736,704 | -0.21(-1.84%) |
Oct 14, 2011 | 11.19 | 11.22 | 11.10 | 11.21 | 53,735,512 | +0.16(+1.49%) |
Oct 13, 2011 | 11.02 | 11.10 | 10.94 | 11.04 | 51,920,556 | -0.04(-0.32%) |
Oct 12, 2011 | 11.12 | 11.23 | 11.07 | 11.08 | 65,452,236 | -0.02(-0.16%) |
Oct 11, 2011 | 11.07 | 11.13 | 10.97 | 11.10 | 60,170,268 | -0.04(-0.37%) |
Oct 10, 2011 | 11.03 | 11.14 | 11.02 | 11.14 | 53,615,844 | +0.28(+2.60%) |
Oct 07, 2011 | 10.81 | 11.02 | 10.77 | 10.86 | 83,790,344 | +0.12(+1.15%) |
Oct 06, 2011 | 10.65 | 10.74 | 10.65 | 10.73 | 86,090,072 | +0.15(+1.39%) |
Oct 05, 2011 | 10.33 | 10.61 | 10.24 | 10.58 | 126,514,088 | +0.23(+2.22%) |
Oct 04, 2011 | 10.13 | 10.36 | 10.04 | 10.36 | 100,714,168 | +0.15(+1.50%) |
Oct 03, 2011 | 10.43 | 10.53 | 10.18 | 10.20 | 115,104,592 | -0.21(-1.98%) |
Sep 30, 2011 | 10.46 | 10.63 | 10.40 | 10.41 | 76,962,584 | -0.18(-1.67%) |
Sep 29, 2011 | 10.47 | 10.66 | 10.41 | 10.58 | 95,804,776 | +0.25(+2.39%) |
Sep 28, 2011 | 10.46 | 10.57 | 10.33 | 10.34 | 55,952,316 | -0.11(-1.07%) |
Sep 27, 2011 | 10.60 | 10.65 | 10.40 | 10.45 | 75,569,456 | -0.01(-0.11%) |
Sep 26, 2011 | 10.24 | 10.47 | 10.19 | 10.46 | 65,982,800 | +0.19(+1.83%) |
Sep 23, 2011 | 10.25 | 10.42 | 10.21 | 10.27 | 84,842,456 | -0.02(-0.23%) |
Sep 22, 2011 | 10.34 | 10.43 | 10.18 | 10.30 | 105,773,728 | -0.21(-1.96%) |
Sep 21, 2011 | 10.65 | 10.75 | 10.48 | 10.50 | 91,163,600 | -0.24(-2.19%) |
Sep 20, 2011 | 10.69 | 10.81 | 10.58 | 10.74 | 88,474,672 | +0.11(+1.00%) |
Sep 19, 2011 | 10.58 | 10.67 | 10.49 | 10.63 | 78,711,680 | -0.05(-0.50%) |
Sep 16, 2011 | 10.95 | 10.97 | 10.69 | 10.69 | 130,280,392 | -0.20(-1.84%) |
Sep 15, 2011 | 10.89 | 10.90 | 10.74 | 10.89 | 75,333,528 | +0.05(+0.43%) |
Sep 14, 2011 | 10.70 | 10.96 | 10.60 | 10.84 | 81,876,424 | +0.05(+0.44%) |
Sep 13, 2011 | 10.76 | 10.83 | 10.66 | 10.79 | 54,394,572 | +0.05(+0.47%) |
Sep 12, 2011 | 10.52 | 10.76 | 10.51 | 10.74 | 89,286,776 | -0.02(-0.19%) |
Sep 09, 2011 | 10.94 | 10.96 | 10.67 | 10.76 | 96,597,528 | -0.32(-2.87%) |
Sep 08, 2011 | 11.11 | 11.26 | 11.03 | 11.08 | 63,506,880 | -0.11(-1.00%) |
Sep 07, 2011 | 11.18 | 11.20 | 11.07 | 11.19 | 81,964,328 | +0.21(+1.93%) |
Sep 06, 2011 | 10.73 | 11.02 | 10.66 | 10.98 | 82,776,240 | +0.11(+1.03%) |
Sep 02, 2011 | 10.96 | 11.15 | 10.85 | 10.87 | 59,549,680 | -0.26(-2.38%) |