Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 11.26 | 11.35 | 11.17 | 11.27 | 21,568,464 | -0.08(-0.72%) |
Dec 29, 2011 | 11.11 | 11.40 | 11.10 | 11.35 | 18,154,304 | +0.25(+2.28%) |
Dec 28, 2011 | 11.44 | 11.46 | 11.08 | 11.10 | 22,816,436 | -0.29(-2.55%) |
Dec 27, 2011 | 11.65 | 11.77 | 11.39 | 11.39 | 17,626,684 | -0.35(-2.98%) |
Dec 23, 2011 | 11.93 | 11.94 | 11.57 | 11.74 | 19,704,876 | +0.63(+5.70%) |
Dec 21, 2011 | 11.03 | 11.16 | 10.79 | 11.11 | 28,127,920 | +0.08(+0.74%) |
Dec 20, 2011 | 10.97 | 11.10 | 10.72 | 11.02 | 41,694,224 | +0.48(+4.52%) |
Dec 19, 2011 | 11.14 | 11.20 | 10.45 | 10.55 | 41,876,464 | -0.61(-5.47%) |
Dec 16, 2011 | 11.34 | 11.52 | 11.12 | 11.16 | 42,033,324 | -0.02(-0.20%) |
Dec 15, 2011 | 11.63 | 11.66 | 11.16 | 11.18 | 37,844,572 | -0.04(-0.33%) |
Dec 14, 2011 | 11.18 | 11.46 | 11.06 | 11.22 | 40,361,180 | -0.08(-0.72%) |
Dec 13, 2011 | 12.28 | 12.33 | 11.11 | 11.30 | 54,836,172 | -0.16(-1.37%) |
Dec 12, 2011 | 11.76 | 11.78 | 11.34 | 11.46 | 38,590,056 | -0.74(-6.11%) |
Dec 09, 2011 | 12.18 | 12.54 | 12.10 | 12.20 | 46,546,064 | +0.37(+3.15%) |
Dec 08, 2011 | 12.75 | 12.94 | 11.74 | 11.83 | 59,174,844 | -1.09(-8.42%) |
Dec 07, 2011 | 12.19 | 13.03 | 12.13 | 12.92 | 55,736,864 | +0.57(+4.58%) |
Dec 06, 2011 | 12.22 | 12.47 | 12.12 | 12.35 | 44,888,468 | +0.01(+0.06%) |
Dec 05, 2011 | 11.99 | 12.38 | 11.91 | 12.34 | 90,229,336 | +0.78(+6.77%) |
Dec 02, 2011 | 11.24 | 11.84 | 11.16 | 11.56 | 70,517,448 | +0.75(+6.96%) |
Dec 01, 2011 | 10.85 | 11.10 | 10.69 | 10.81 | 34,084,456 | -0.21(-1.89%) |
Nov 30, 2011 | 10.62 | 11.04 | 10.33 | 11.02 | 65,466,724 | +1.10(+11.12%) |
Nov 29, 2011 | 10.12 | 10.18 | 9.892 | 9.914 | 47,676,864 | -0.37(-3.55%) |
Nov 28, 2011 | 10.59 | 10.69 | 10.08 | 10.28 | 49,645,660 | +0.40(+4.07%) |
Nov 25, 2011 | 9.795 | 10.15 | 9.728 | 9.877 | 18,178,148 | +0.17(+1.77%) |
Nov 23, 2011 | 9.907 | 9.929 | 9.579 | 9.705 | 42,648,524 | -0.36(-3.62%) |
Nov 22, 2011 | 10.09 | 10.32 | 9.921 | 10.07 | 38,268,224 | -0.06(-0.59%) |
Nov 21, 2011 | 10.29 | 10.32 | 9.839 | 10.13 | 57,983,628 | -0.45(-4.29%) |
Nov 18, 2011 | 10.64 | 10.77 | 10.39 | 10.58 | 37,859,732 | +0.06(+0.57%) |
Nov 17, 2011 | 11.09 | 11.13 | 10.41 | 10.52 | 60,722,168 | -0.39(-3.61%) |
Nov 16, 2011 | 11.73 | 11.73 | 10.89 | 10.92 | 65,545,488 | -0.95(-7.97%) |
Nov 15, 2011 | 11.75 | 12.04 | 11.63 | 11.87 | 28,972,132 | +0.01(+0.06%) |
Nov 14, 2011 | 12.10 | 12.17 | 11.72 | 11.86 | 42,890,468 | -0.33(-2.69%) |
Nov 11, 2011 | 12.12 | 12.31 | 12.03 | 12.19 | 26,817,152 | +0.37(+3.15%) |
Nov 10, 2011 | 12.13 | 12.16 | 11.55 | 11.81 | 47,188,432 | +0.07(+0.63%) |
Nov 09, 2011 | 12.29 | 12.30 | 11.68 | 11.74 | 45,377,428 | -1.16(-9.01%) |
Nov 08, 2011 | 12.75 | 12.94 | 12.48 | 12.90 | 35,468,516 | +0.30(+2.36%) |
Nov 07, 2011 | 12.56 | 12.65 | 12.14 | 12.60 | 36,190,848 | +0.15(+1.20%) |
Nov 04, 2011 | 12.35 | 12.57 | 12.03 | 12.45 | 39,390,484 | -0.17(-1.36%) |
Nov 03, 2011 | 13.12 | 13.22 | 11.86 | 12.63 | 68,177,336 | +0.14(+1.13%) |
Nov 02, 2011 | 12.62 | 12.69 | 12.13 | 12.48 | 32,055,862 | +0.39(+3.27%) |
Nov 01, 2011 | 12.02 | 12.50 | 11.50 | 12.09 | 65,089,692 | -1.05(-7.99%) |
Oct 31, 2011 | 13.88 | 13.90 | 13.12 | 13.14 | 43,590,480 | -1.24(-8.65%) |
Oct 28, 2011 | 14.14 | 14.65 | 14.03 | 14.38 | 44,139,188 | -0.07(-0.52%) |
Oct 27, 2011 | 13.44 | 14.58 | 13.33 | 14.46 | 86,060,296 | +2.10(+17.00%) |
Oct 26, 2011 | 12.60 | 12.65 | 12.15 | 12.36 | 41,056,936 | +0.09(+0.73%) |
Oct 25, 2011 | 12.57 | 12.60 | 12.22 | 12.27 | 31,821,668 | -0.47(-3.67%) |
Oct 24, 2011 | 12.85 | 12.94 | 12.56 | 12.74 | 35,000,576 | +0.10(+0.76%) |
Oct 21, 2011 | 12.56 | 12.77 | 12.42 | 12.64 | 44,455,192 | +0.30(+2.47%) |
Oct 20, 2011 | 12.33 | 12.45 | 11.88 | 12.33 | 47,641,160 | -0.02(-0.18%) |
Oct 19, 2011 | 12.68 | 13.16 | 12.18 | 12.36 | 89,962,840 | +0.01(+0.06%) |
Oct 18, 2011 | 11.55 | 12.58 | 11.47 | 12.35 | 69,654,200 | +1.02(+9.05%) |
Oct 17, 2011 | 11.27 | 11.43 | 11.14 | 11.32 | 39,833,072 | +0.02(+0.20%) |
Oct 14, 2011 | 11.42 | 11.47 | 11.01 | 11.30 | 41,341,660 | +0.06(+0.53%) |
Oct 13, 2011 | 11.58 | 11.58 | 10.99 | 11.24 | 40,969,416 | -0.52(-4.42%) |
Oct 12, 2011 | 11.68 | 12.10 | 11.39 | 11.76 | 49,051,736 | +0.33(+2.92%) |
Oct 11, 2011 | 11.21 | 11.84 | 11.05 | 11.43 | 47,103,148 | +0.07(+0.65%) |
Oct 10, 2011 | 10.95 | 11.47 | 10.95 | 11.35 | 48,944,616 | +0.78(+7.37%) |
Oct 07, 2011 | 11.46 | 11.50 | 10.54 | 10.57 | 64,614,564 | -0.70(-6.19%) |
Oct 06, 2011 | 11.21 | 11.53 | 10.98 | 11.27 | 66,572,640 | +0.52(+4.83%) |
Oct 05, 2011 | 10.26 | 10.98 | 9.958 | 10.75 | 91,166,456 | +0.35(+3.35%) |
Oct 04, 2011 | 8.837 | 10.40 | 8.599 | 10.40 | 103,092,608 | +1.14(+12.35%) |