Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 13.17 | 13.66 | 13.08 | 13.66 | 11,426,868 | +1.05(+8.36%) |
Nov 29, 2011 | 12.60 | 12.86 | 12.42 | 12.60 | 8,744,724 | +0.04(+0.31%) |
Nov 28, 2011 | 12.29 | 12.60 | 12.29 | 12.57 | 8,966,552 | +0.75(+6.34%) |
Nov 25, 2011 | 11.88 | 12.20 | 11.79 | 11.82 | 4,220,466 | -0.15(-1.28%) |
Nov 23, 2011 | 12.30 | 12.33 | 11.85 | 11.97 | 9,771,682 | -0.54(-4.28%) |
Nov 22, 2011 | 12.65 | 12.80 | 12.44 | 12.50 | 7,682,247 | -0.22(-1.74%) |
Nov 21, 2011 | 12.91 | 12.91 | 12.46 | 12.73 | 8,554,200 | -0.47(-3.59%) |
Nov 18, 2011 | 13.25 | 13.43 | 12.99 | 13.20 | 8,650,954 | +0.05(+0.35%) |
Nov 17, 2011 | 13.46 | 13.48 | 12.99 | 13.15 | 13,956,878 | -0.29(-2.16%) |
Nov 16, 2011 | 13.28 | 13.77 | 13.21 | 13.44 | 12,955,165 | -0.08(-0.62%) |
Nov 15, 2011 | 13.29 | 13.73 | 13.19 | 13.53 | 11,538,911 | +0.13(+0.97%) |
Nov 14, 2011 | 13.30 | 13.44 | 13.15 | 13.40 | 9,131,691 | -0.05(-0.34%) |
Nov 11, 2011 | 13.34 | 13.60 | 13.30 | 13.44 | 12,639,345 | +0.37(+2.87%) |
Nov 10, 2011 | 13.32 | 13.34 | 12.81 | 13.07 | 9,256,194 | +0.05(+0.35%) |
Nov 09, 2011 | 13.24 | 13.51 | 12.99 | 13.02 | 12,889,690 | -0.70(-5.07%) |
Nov 08, 2011 | 13.80 | 13.93 | 13.38 | 13.72 | 11,355,394 | +0.06(+0.45%) |
Nov 07, 2011 | 13.51 | 13.73 | 13.30 | 13.66 | 8,450,502 | +0.03(+0.22%) |
Nov 04, 2011 | 13.64 | 13.77 | 13.38 | 13.63 | 7,825,545 | -0.05(-0.39%) |
Nov 03, 2011 | 14.06 | 14.10 | 13.05 | 13.68 | 22,436,072 | -0.83(-5.74%) |
Nov 02, 2011 | 14.34 | 14.78 | 14.17 | 14.51 | 10,457,396 | +0.60(+4.28%) |
Nov 01, 2011 | 13.74 | 14.33 | 13.60 | 13.92 | 18,138,258 | -0.79(-5.40%) |
Oct 31, 2011 | 15.16 | 15.17 | 14.70 | 14.71 | 12,161,236 | -0.77(-4.98%) |
Oct 28, 2011 | 15.32 | 15.84 | 15.22 | 15.48 | 8,651,841 | -0.01(-0.05%) |
Oct 27, 2011 | 14.84 | 15.65 | 14.80 | 15.49 | 16,565,766 | +1.32(+9.33%) |
Oct 26, 2011 | 14.03 | 14.25 | 13.51 | 14.17 | 15,880,190 | +0.45(+3.29%) |
Oct 25, 2011 | 14.49 | 14.54 | 13.65 | 13.72 | 16,999,220 | -0.95(-6.46%) |
Oct 24, 2011 | 14.71 | 14.87 | 14.56 | 14.67 | 14,208,048 | +0.00(+0.00%) |
Oct 21, 2011 | 14.61 | 14.98 | 14.33 | 14.67 | 10,572,608 | +0.31(+2.13%) |
Oct 20, 2011 | 13.99 | 14.41 | 13.72 | 14.36 | 9,498,199 | +0.33(+2.34%) |
Oct 19, 2011 | 14.24 | 14.87 | 13.91 | 14.03 | 11,502,950 | -0.31(-2.13%) |
Oct 18, 2011 | 13.71 | 14.51 | 13.39 | 14.34 | 13,732,817 | +0.76(+5.63%) |
Oct 17, 2011 | 13.96 | 13.98 | 13.52 | 13.57 | 7,560,613 | -0.54(-3.84%) |
Oct 14, 2011 | 14.17 | 14.43 | 13.78 | 14.12 | 8,568,050 | +0.39(+2.84%) |
Oct 13, 2011 | 13.93 | 13.99 | 13.45 | 13.73 | 9,358,316 | -0.37(-2.66%) |
Oct 12, 2011 | 13.89 | 14.58 | 13.86 | 14.10 | 12,998,884 | +0.42(+3.07%) |
Oct 11, 2011 | 13.41 | 13.96 | 13.24 | 13.68 | 14,487,592 | +0.08(+0.62%) |
Oct 10, 2011 | 13.35 | 13.82 | 13.34 | 13.60 | 8,331,269 | +0.63(+4.89%) |
Oct 07, 2011 | 13.57 | 13.75 | 12.87 | 12.96 | 12,942,222 | -0.54(-3.96%) |
Oct 06, 2011 | 13.73 | 14.03 | 13.17 | 13.50 | 18,858,348 | +0.54(+4.19%) |
Oct 05, 2011 | 12.19 | 13.04 | 11.93 | 12.96 | 15,524,496 | +0.82(+6.74%) |
Oct 04, 2011 | 11.17 | 12.16 | 11.13 | 12.14 | 17,514,980 | +0.73(+6.43%) |
Oct 03, 2011 | 12.29 | 12.53 | 11.38 | 11.40 | 12,461,026 | -0.93(-7.56%) |
Sep 30, 2011 | 12.75 | 12.87 | 12.34 | 12.34 | 12,896,832 | -0.74(-5.67%) |
Sep 29, 2011 | 12.50 | 13.10 | 12.48 | 13.08 | 14,401,082 | +0.99(+8.15%) |
Sep 28, 2011 | 12.71 | 12.89 | 12.08 | 12.09 | 15,811,745 | -0.57(-4.53%) |
Sep 27, 2011 | 13.06 | 13.38 | 12.58 | 12.66 | 14,434,230 | -0.01(-0.06%) |
Sep 26, 2011 | 12.53 | 12.79 | 12.21 | 12.67 | 13,848,371 | +0.39(+3.17%) |
Sep 23, 2011 | 12.12 | 12.42 | 12.09 | 12.28 | 10,779,863 | +0.06(+0.50%) |
Sep 22, 2011 | 12.15 | 12.41 | 11.83 | 12.22 | 27,577,878 | -0.44(-3.50%) |
Sep 21, 2011 | 13.82 | 13.94 | 12.65 | 12.66 | 13,987,690 | -1.04(-7.59%) |
Sep 20, 2011 | 14.10 | 14.22 | 13.69 | 13.70 | 7,167,093 | -0.30(-2.13%) |
Sep 19, 2011 | 14.04 | 14.15 | 13.66 | 14.00 | 7,896,283 | -0.47(-3.27%) |
Sep 16, 2011 | 14.66 | 14.79 | 14.25 | 14.48 | 10,131,114 | +0.02(+0.11%) |
Sep 15, 2011 | 14.19 | 14.50 | 14.01 | 14.46 | 11,622,982 | +0.57(+4.07%) |
Sep 14, 2011 | 13.81 | 14.20 | 13.43 | 13.90 | 15,685,279 | +0.63(+4.78%) |
Sep 13, 2011 | 13.15 | 13.44 | 12.90 | 13.26 | 9,433,709 | +0.13(+0.99%) |
Sep 12, 2011 | 12.44 | 13.19 | 12.43 | 13.13 | 11,690,196 | +0.41(+3.24%) |
Sep 09, 2011 | 12.97 | 13.09 | 12.59 | 12.72 | 12,697,140 | -0.50(-3.82%) |
Sep 08, 2011 | 13.41 | 13.63 | 13.15 | 13.22 | 7,686,461 | -0.40(-2.97%) |
Sep 07, 2011 | 13.18 | 13.72 | 13.00 | 13.63 | 9,507,119 | +0.86(+6.70%) |
Sep 06, 2011 | 12.59 | 12.85 | 12.46 | 12.77 | 12,820,480 | -0.40(-3.02%) |
Sep 02, 2011 | 13.50 | 13.78 | 13.13 | 13.17 | 10,480,321 | -0.82(-5.85%) |