Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 13.23 | 13.37 | 13.14 | 13.36 | 33,497,738 | +0.34(+2.65%) |
Nov 29, 2011 | 12.88 | 13.13 | 12.87 | 13.01 | 28,969,380 | +0.16(+1.27%) |
Nov 28, 2011 | 12.87 | 12.90 | 12.78 | 12.85 | 24,454,120 | +0.16(+1.28%) |
Nov 25, 2011 | 12.64 | 12.78 | 12.62 | 12.69 | 7,001,974 | +0.06(+0.48%) |
Nov 23, 2011 | 12.67 | 12.71 | 12.57 | 12.62 | 21,277,386 | -0.12(-0.91%) |
Nov 22, 2011 | 12.72 | 12.80 | 12.64 | 12.74 | 22,387,386 | +0.03(+0.26%) |
Nov 21, 2011 | 12.75 | 12.81 | 12.64 | 12.71 | 30,240,160 | -0.16(-1.23%) |
Nov 18, 2011 | 12.87 | 12.95 | 12.78 | 12.87 | 22,516,782 | +0.05(+0.36%) |
Nov 17, 2011 | 12.77 | 12.97 | 12.76 | 12.82 | 44,664,320 | +0.02(+0.15%) |
Nov 16, 2011 | 12.87 | 12.99 | 12.80 | 12.80 | 27,258,812 | -0.13(-0.97%) |
Nov 15, 2011 | 12.83 | 12.97 | 12.83 | 12.93 | 19,007,132 | +0.07(+0.54%) |
Nov 14, 2011 | 12.89 | 12.94 | 12.80 | 12.86 | 16,900,638 | -0.07(-0.58%) |
Nov 11, 2011 | 12.94 | 13.03 | 12.92 | 12.93 | 18,012,200 | +0.07(+0.54%) |
Nov 10, 2011 | 12.74 | 12.89 | 12.72 | 12.86 | 20,434,680 | +0.21(+1.69%) |
Nov 09, 2011 | 12.74 | 12.79 | 12.58 | 12.65 | 27,546,604 | -0.22(-1.74%) |
Nov 08, 2011 | 12.86 | 12.89 | 12.73 | 12.87 | 20,292,794 | +0.06(+0.47%) |
Nov 07, 2011 | 12.73 | 12.81 | 12.63 | 12.81 | 28,335,434 | +0.07(+0.55%) |
Nov 04, 2011 | 12.75 | 12.77 | 12.64 | 12.74 | 16,602,039 | -0.05(-0.36%) |
Nov 03, 2011 | 12.76 | 12.81 | 12.69 | 12.79 | 28,950,238 | +0.13(+1.03%) |
Nov 02, 2011 | 12.76 | 12.76 | 12.55 | 12.66 | 23,676,988 | +0.04(+0.33%) |
Nov 01, 2011 | 12.62 | 12.76 | 12.57 | 12.62 | 41,844,344 | -0.21(-1.63%) |
Oct 31, 2011 | 12.75 | 12.96 | 12.75 | 12.82 | 36,877,236 | -0.00(-0.04%) |
Oct 28, 2011 | 12.82 | 12.86 | 12.64 | 12.83 | 25,488,220 | -0.05(-0.36%) |
Oct 27, 2011 | 12.92 | 12.94 | 12.55 | 12.88 | 43,846,840 | +0.18(+1.41%) |
Oct 26, 2011 | 12.67 | 12.70 | 12.48 | 12.70 | 33,548,318 | +0.13(+1.02%) |
Oct 25, 2011 | 12.65 | 12.71 | 12.48 | 12.57 | 31,813,056 | -0.14(-1.14%) |
Oct 24, 2011 | 12.82 | 12.82 | 12.66 | 12.71 | 25,779,154 | -0.07(-0.51%) |
Oct 21, 2011 | 12.82 | 12.86 | 12.71 | 12.78 | 33,420,634 | +0.09(+0.73%) |
Oct 20, 2011 | 12.77 | 12.95 | 12.68 | 12.69 | 27,907,594 | -0.03(-0.26%) |
Oct 19, 2011 | 12.83 | 12.87 | 12.67 | 12.72 | 20,205,112 | -0.10(-0.76%) |
Oct 18, 2011 | 12.71 | 12.95 | 12.58 | 12.82 | 22,830,102 | +0.05(+0.40%) |
Oct 17, 2011 | 12.82 | 12.90 | 12.74 | 12.76 | 19,244,028 | -0.12(-0.90%) |
Oct 14, 2011 | 12.96 | 12.96 | 12.76 | 12.88 | 20,616,540 | +0.03(+0.22%) |
Oct 13, 2011 | 12.86 | 12.91 | 12.76 | 12.85 | 20,441,294 | -0.07(-0.58%) |
Oct 12, 2011 | 13.03 | 13.10 | 12.92 | 12.93 | 30,465,896 | -0.01(-0.11%) |
Oct 11, 2011 | 12.89 | 12.97 | 12.75 | 12.94 | 30,057,078 | +0.08(+0.61%) |
Oct 10, 2011 | 12.91 | 12.94 | 12.76 | 12.86 | 24,720,042 | +0.09(+0.73%) |
Oct 07, 2011 | 12.58 | 12.85 | 12.52 | 12.77 | 31,671,566 | +0.22(+1.78%) |
Oct 06, 2011 | 12.37 | 12.55 | 12.36 | 12.55 | 21,406,430 | +0.21(+1.70%) |
Oct 05, 2011 | 12.38 | 12.46 | 12.23 | 12.34 | 27,940,288 | -0.02(-0.15%) |
Oct 04, 2011 | 12.16 | 12.36 | 12.08 | 12.35 | 37,367,828 | -0.01(-0.08%) |
Oct 03, 2011 | 12.45 | 12.64 | 12.35 | 12.36 | 35,660,316 | -0.12(-0.93%) |
Sep 30, 2011 | 12.25 | 12.69 | 12.23 | 12.48 | 47,816,412 | +0.17(+1.40%) |
Sep 29, 2011 | 12.29 | 12.38 | 12.17 | 12.31 | 20,899,136 | +0.16(+1.30%) |
Sep 28, 2011 | 12.34 | 12.38 | 12.14 | 12.15 | 21,836,348 | -0.15(-1.21%) |
Sep 27, 2011 | 12.28 | 12.43 | 12.20 | 12.30 | 43,770,732 | +0.20(+1.62%) |
Sep 26, 2011 | 12.05 | 12.12 | 11.98 | 12.10 | 46,076,576 | +0.11(+0.89%) |
Sep 23, 2011 | 11.98 | 12.06 | 11.91 | 12.00 | 27,931,434 | +0.03(+0.27%) |
Sep 22, 2011 | 11.91 | 12.03 | 11.76 | 11.96 | 44,620,756 | -0.20(-1.61%) |
Sep 21, 2011 | 12.52 | 12.54 | 12.15 | 12.16 | 35,871,748 | -0.39(-3.08%) |
Sep 20, 2011 | 12.55 | 12.66 | 12.49 | 12.55 | 21,380,162 | +0.04(+0.30%) |
Sep 19, 2011 | 12.40 | 12.56 | 12.34 | 12.51 | 20,209,522 | -0.01(-0.11%) |
Sep 16, 2011 | 12.60 | 12.66 | 12.43 | 12.52 | 34,341,032 | +0.01(+0.11%) |
Sep 15, 2011 | 12.42 | 12.52 | 12.36 | 12.51 | 26,937,674 | +0.15(+1.21%) |
Sep 14, 2011 | 12.27 | 12.46 | 12.18 | 12.36 | 35,482,776 | +0.17(+1.41%) |
Sep 13, 2011 | 12.18 | 12.22 | 12.06 | 12.19 | 28,399,300 | +0.02(+0.19%) |
Sep 12, 2011 | 11.94 | 12.18 | 11.92 | 12.16 | 33,100,022 | +0.08(+0.64%) |
Sep 09, 2011 | 12.31 | 12.33 | 12.04 | 12.09 | 118,842,664 | -0.29(-2.37%) |
Sep 08, 2011 | 12.35 | 12.49 | 12.30 | 12.38 | 100,790,424 | +0.01(+0.07%) |
Sep 07, 2011 | 12.49 | 12.52 | 12.32 | 12.37 | 24,888,004 | +0.07(+0.60%) |
Sep 06, 2011 | 11.98 | 12.31 | 11.92 | 12.30 | 32,093,536 | +0.05(+0.41%) |
Sep 02, 2011 | 12.32 | 12.39 | 12.23 | 12.25 | 21,013,142 | -0.17(-1.37%) |