Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 11.77 | 12.07 | 11.74 | 12.07 | 121,004,544 | +0.40(+3.45%) |
Nov 29, 2011 | 11.47 | 11.72 | 11.47 | 11.67 | 65,987,604 | +0.19(+1.62%) |
Nov 28, 2011 | 11.32 | 11.49 | 11.29 | 11.49 | 68,361,512 | +0.39(+3.47%) |
Nov 25, 2011 | 11.06 | 11.21 | 10.92 | 11.10 | 34,896,448 | +0.00(+0.00%) |
Nov 23, 2011 | 11.30 | 11.30 | 11.10 | 11.10 | 61,538,284 | -0.27(-2.38%) |
Nov 22, 2011 | 11.39 | 11.50 | 11.32 | 11.37 | 81,894,904 | -0.04(-0.32%) |
Nov 21, 2011 | 11.55 | 11.66 | 11.39 | 11.41 | 90,097,656 | -0.34(-2.92%) |
Nov 18, 2011 | 11.73 | 11.81 | 11.68 | 11.75 | 64,456,288 | +0.04(+0.31%) |
Nov 17, 2011 | 11.77 | 11.83 | 11.59 | 11.71 | 69,550,128 | -0.06(-0.51%) |
Nov 16, 2011 | 11.82 | 12.00 | 11.75 | 11.77 | 58,829,956 | -0.18(-1.51%) |
Nov 15, 2011 | 11.90 | 12.03 | 11.86 | 11.95 | 52,874,412 | +0.05(+0.40%) |
Nov 14, 2011 | 11.80 | 11.98 | 11.78 | 11.91 | 83,854,912 | -0.12(-1.00%) |
Nov 11, 2011 | 11.99 | 12.12 | 11.98 | 12.03 | 62,734,804 | +0.11(+0.96%) |
Nov 10, 2011 | 11.71 | 12.02 | 11.71 | 11.91 | 73,294,776 | +0.28(+2.38%) |
Nov 09, 2011 | 11.78 | 11.89 | 11.59 | 11.64 | 76,099,896 | -0.45(-3.69%) |
Nov 08, 2011 | 12.03 | 12.09 | 11.89 | 12.08 | 66,660,448 | +0.13(+1.06%) |
Nov 07, 2011 | 11.67 | 11.98 | 11.64 | 11.95 | 242,314,128 | +0.24(+2.09%) |
Nov 04, 2011 | 11.76 | 11.84 | 11.63 | 11.71 | 85,416,640 | -0.13(-1.11%) |
Nov 03, 2011 | 11.73 | 11.88 | 11.66 | 11.84 | 114,570,840 | +0.21(+1.79%) |
Nov 02, 2011 | 11.69 | 11.73 | 11.56 | 11.63 | 63,724,824 | +0.12(+1.03%) |
Nov 01, 2011 | 11.41 | 11.76 | 11.30 | 11.51 | 124,912,392 | +0.04(+0.36%) |
Oct 31, 2011 | 11.66 | 11.76 | 11.47 | 11.47 | 67,972,288 | -0.33(-2.82%) |
Oct 28, 2011 | 11.84 | 11.87 | 11.66 | 11.81 | 61,149,656 | -0.01(-0.10%) |
Oct 27, 2011 | 11.69 | 11.88 | 11.63 | 11.82 | 85,892,608 | +0.33(+2.90%) |
Oct 26, 2011 | 11.34 | 11.51 | 11.25 | 11.48 | 61,655,164 | +0.24(+2.17%) |
Oct 25, 2011 | 11.45 | 11.51 | 11.21 | 11.24 | 73,010,760 | -0.29(-2.53%) |
Oct 24, 2011 | 11.29 | 11.56 | 11.28 | 11.53 | 60,252,944 | +0.18(+1.57%) |
Oct 21, 2011 | 11.26 | 11.44 | 11.26 | 11.35 | 78,434,712 | +0.20(+1.76%) |
Oct 20, 2011 | 11.19 | 11.29 | 11.03 | 11.16 | 70,534,792 | -0.05(-0.42%) |
Oct 19, 2011 | 11.30 | 11.35 | 11.14 | 11.20 | 51,667,916 | -0.10(-0.84%) |
Oct 18, 2011 | 11.08 | 11.39 | 11.05 | 11.30 | 60,445,456 | +0.17(+1.50%) |
Oct 17, 2011 | 11.28 | 11.41 | 11.10 | 11.13 | 51,134,980 | -0.21(-1.84%) |
Oct 14, 2011 | 11.32 | 11.35 | 11.23 | 11.34 | 53,110,544 | +0.17(+1.49%) |
Oct 13, 2011 | 11.15 | 11.23 | 11.07 | 11.17 | 51,316,692 | -0.04(-0.32%) |
Oct 12, 2011 | 11.25 | 11.36 | 11.20 | 11.21 | 64,690,996 | -0.02(-0.16%) |
Oct 11, 2011 | 11.20 | 11.26 | 11.10 | 11.23 | 59,470,460 | -0.04(-0.37%) |
Oct 10, 2011 | 11.16 | 11.27 | 11.15 | 11.27 | 52,992,268 | +0.29(+2.60%) |
Oct 07, 2011 | 10.94 | 11.15 | 10.89 | 10.98 | 82,815,824 | +0.13(+1.15%) |
Oct 06, 2011 | 10.77 | 10.87 | 10.77 | 10.86 | 85,088,800 | +0.15(+1.39%) |
Oct 05, 2011 | 10.45 | 10.73 | 10.36 | 10.71 | 125,042,672 | +0.23(+2.22%) |
Oct 04, 2011 | 10.25 | 10.48 | 10.16 | 10.48 | 99,542,816 | +0.15(+1.50%) |
Oct 03, 2011 | 10.55 | 10.65 | 10.30 | 10.32 | 113,765,872 | -0.21(-1.98%) |
Sep 30, 2011 | 10.58 | 10.75 | 10.52 | 10.53 | 76,067,472 | -0.18(-1.67%) |
Sep 29, 2011 | 10.60 | 10.79 | 10.53 | 10.71 | 94,690,520 | +0.25(+2.39%) |
Sep 28, 2011 | 10.58 | 10.70 | 10.45 | 10.46 | 55,301,564 | -0.11(-1.07%) |
Sep 27, 2011 | 10.73 | 10.78 | 10.52 | 10.57 | 74,690,552 | -0.01(-0.11%) |
Sep 26, 2011 | 10.36 | 10.60 | 10.31 | 10.58 | 65,215,388 | +0.19(+1.83%) |
Sep 23, 2011 | 10.37 | 10.54 | 10.33 | 10.39 | 83,855,704 | -0.02(-0.23%) |
Sep 22, 2011 | 10.47 | 10.55 | 10.30 | 10.42 | 104,543,528 | -0.21(-1.96%) |
Sep 21, 2011 | 10.78 | 10.88 | 10.61 | 10.63 | 90,103,320 | -0.24(-2.19%) |
Sep 20, 2011 | 10.82 | 10.94 | 10.70 | 10.86 | 87,445,664 | +0.11(+1.00%) |
Sep 19, 2011 | 10.71 | 10.80 | 10.61 | 10.76 | 77,796,224 | -0.05(-0.50%) |
Sep 16, 2011 | 11.08 | 11.10 | 10.81 | 10.81 | 128,765,168 | -0.20(-1.84%) |
Sep 15, 2011 | 11.01 | 11.03 | 10.87 | 11.01 | 74,457,368 | +0.05(+0.43%) |
Sep 14, 2011 | 10.82 | 11.08 | 10.73 | 10.97 | 80,924,160 | +0.05(+0.44%) |
Sep 13, 2011 | 10.89 | 10.96 | 10.79 | 10.92 | 53,761,936 | +0.05(+0.47%) |
Sep 12, 2011 | 10.64 | 10.89 | 10.64 | 10.87 | 88,248,328 | -0.02(-0.19%) |
Sep 09, 2011 | 11.07 | 11.09 | 10.80 | 10.89 | 95,474,048 | -0.32(-2.87%) |
Sep 08, 2011 | 11.25 | 11.39 | 11.16 | 11.21 | 62,768,268 | -0.11(-1.00%) |
Sep 07, 2011 | 11.31 | 11.33 | 11.20 | 11.32 | 81,011,048 | +0.21(+1.93%) |
Sep 06, 2011 | 10.86 | 11.15 | 10.78 | 11.11 | 81,813,512 | +0.11(+1.03%) |
Sep 02, 2011 | 11.09 | 11.28 | 10.98 | 11.00 | 58,857,088 | -0.27(-2.38%) |