Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 13.23 | 13.73 | 13.14 | 13.72 | 11,374,953 | +1.06(+8.36%) |
Nov 29, 2011 | 12.65 | 12.92 | 12.48 | 12.66 | 8,704,995 | +0.04(+0.31%) |
Nov 28, 2011 | 12.35 | 12.66 | 12.35 | 12.62 | 8,925,815 | +0.75(+6.34%) |
Nov 25, 2011 | 11.94 | 12.25 | 11.85 | 11.87 | 4,201,291 | -0.15(-1.28%) |
Nov 23, 2011 | 12.35 | 12.38 | 11.90 | 12.02 | 9,727,286 | -0.54(-4.28%) |
Nov 22, 2011 | 12.71 | 12.86 | 12.49 | 12.56 | 7,647,344 | -0.22(-1.74%) |
Nov 21, 2011 | 12.97 | 12.97 | 12.52 | 12.78 | 8,515,336 | -0.48(-3.59%) |
Nov 18, 2011 | 13.31 | 13.49 | 13.04 | 13.26 | 8,611,650 | +0.05(+0.35%) |
Nov 17, 2011 | 13.52 | 13.54 | 13.05 | 13.21 | 13,893,468 | -0.29(-2.16%) |
Nov 16, 2011 | 13.34 | 13.84 | 13.27 | 13.51 | 12,896,306 | -0.08(-0.62%) |
Nov 15, 2011 | 13.35 | 13.79 | 13.25 | 13.59 | 11,486,487 | +0.13(+0.97%) |
Nov 14, 2011 | 13.36 | 13.50 | 13.21 | 13.46 | 9,090,203 | -0.05(-0.34%) |
Nov 11, 2011 | 13.40 | 13.67 | 13.36 | 13.51 | 12,581,921 | +0.38(+2.87%) |
Nov 10, 2011 | 13.38 | 13.41 | 12.87 | 13.13 | 9,214,141 | +0.05(+0.35%) |
Nov 09, 2011 | 13.30 | 13.57 | 13.05 | 13.08 | 12,831,129 | -0.70(-5.07%) |
Nov 08, 2011 | 13.87 | 13.99 | 13.44 | 13.78 | 11,303,804 | +0.06(+0.45%) |
Nov 07, 2011 | 13.57 | 13.79 | 13.36 | 13.72 | 8,412,110 | +0.03(+0.22%) |
Nov 04, 2011 | 13.71 | 13.84 | 13.44 | 13.69 | 7,789,991 | -0.05(-0.39%) |
Nov 03, 2011 | 14.13 | 14.17 | 13.11 | 13.74 | 22,334,140 | -0.84(-5.74%) |
Nov 02, 2011 | 14.40 | 14.85 | 14.23 | 14.58 | 10,409,885 | +0.60(+4.28%) |
Nov 01, 2011 | 13.80 | 14.40 | 13.67 | 13.98 | 18,055,852 | -0.80(-5.40%) |
Oct 31, 2011 | 15.23 | 15.24 | 14.76 | 14.78 | 12,105,985 | -0.78(-4.99%) |
Oct 28, 2011 | 15.39 | 15.91 | 15.29 | 15.56 | 8,612,533 | -0.01(-0.05%) |
Oct 27, 2011 | 14.90 | 15.72 | 14.87 | 15.56 | 16,490,504 | +1.33(+9.33%) |
Oct 26, 2011 | 14.09 | 14.32 | 13.57 | 14.23 | 15,808,042 | +0.45(+3.29%) |
Oct 25, 2011 | 14.56 | 14.60 | 13.71 | 13.78 | 16,921,988 | -0.95(-6.46%) |
Oct 24, 2011 | 14.78 | 14.94 | 14.63 | 14.73 | 14,143,497 | +0.00(+0.00%) |
Oct 21, 2011 | 14.67 | 15.05 | 14.40 | 14.73 | 10,524,574 | +0.31(+2.13%) |
Oct 20, 2011 | 14.05 | 14.48 | 13.78 | 14.43 | 9,455,047 | +0.33(+2.34%) |
Oct 19, 2011 | 14.30 | 14.93 | 13.97 | 14.10 | 11,450,689 | -0.31(-2.13%) |
Oct 18, 2011 | 13.77 | 14.58 | 13.45 | 14.40 | 13,670,425 | +0.77(+5.63%) |
Oct 17, 2011 | 14.03 | 14.04 | 13.59 | 13.64 | 7,526,263 | -0.55(-3.84%) |
Oct 14, 2011 | 14.23 | 14.50 | 13.84 | 14.18 | 8,529,123 | +0.39(+2.84%) |
Oct 13, 2011 | 13.99 | 14.05 | 13.51 | 13.79 | 9,315,799 | -0.38(-2.66%) |
Oct 12, 2011 | 13.95 | 14.65 | 13.93 | 14.17 | 12,939,827 | +0.42(+3.07%) |
Oct 11, 2011 | 13.47 | 14.03 | 13.30 | 13.74 | 14,421,771 | +0.08(+0.62%) |
Oct 10, 2011 | 13.41 | 13.88 | 13.41 | 13.66 | 8,293,418 | +0.64(+4.89%) |
Oct 07, 2011 | 13.63 | 13.81 | 12.93 | 13.02 | 12,883,422 | -0.54(-3.96%) |
Oct 06, 2011 | 13.79 | 14.09 | 13.23 | 13.56 | 18,772,670 | +0.55(+4.19%) |
Oct 05, 2011 | 12.25 | 13.09 | 11.98 | 13.01 | 15,453,964 | +0.82(+6.74%) |
Oct 04, 2011 | 11.23 | 12.22 | 11.18 | 12.19 | 17,435,404 | +0.74(+6.43%) |
Oct 03, 2011 | 12.35 | 12.58 | 11.43 | 11.46 | 12,404,412 | -0.94(-7.56%) |
Sep 30, 2011 | 12.81 | 12.93 | 12.39 | 12.39 | 12,838,239 | -0.74(-5.67%) |
Sep 29, 2011 | 12.56 | 13.16 | 12.54 | 13.14 | 14,335,655 | +0.99(+8.15%) |
Sep 28, 2011 | 12.77 | 12.95 | 12.13 | 12.15 | 15,739,908 | -0.58(-4.53%) |
Sep 27, 2011 | 13.12 | 13.44 | 12.63 | 12.72 | 14,368,652 | -0.01(-0.06%) |
Sep 26, 2011 | 12.59 | 12.85 | 12.27 | 12.73 | 13,785,454 | +0.39(+3.17%) |
Sep 23, 2011 | 12.18 | 12.48 | 12.15 | 12.34 | 10,730,887 | +0.06(+0.50%) |
Sep 22, 2011 | 12.21 | 12.47 | 11.89 | 12.28 | 27,452,584 | -0.45(-3.50%) |
Sep 21, 2011 | 13.88 | 14.00 | 12.71 | 12.72 | 13,924,140 | -1.04(-7.59%) |
Sep 20, 2011 | 14.17 | 14.29 | 13.75 | 13.77 | 7,134,531 | -0.30(-2.13%) |
Sep 19, 2011 | 14.10 | 14.22 | 13.72 | 14.07 | 7,860,408 | -0.48(-3.27%) |
Sep 16, 2011 | 14.73 | 14.86 | 14.32 | 14.54 | 10,085,086 | +0.02(+0.11%) |
Sep 15, 2011 | 14.26 | 14.57 | 14.07 | 14.53 | 11,570,176 | +0.57(+4.07%) |
Sep 14, 2011 | 13.87 | 14.27 | 13.49 | 13.96 | 15,614,017 | +0.64(+4.78%) |
Sep 13, 2011 | 13.21 | 13.51 | 12.96 | 13.32 | 9,390,849 | +0.13(+0.99%) |
Sep 12, 2011 | 12.50 | 13.25 | 12.48 | 13.19 | 11,637,084 | +0.41(+3.25%) |
Sep 09, 2011 | 13.03 | 13.14 | 12.65 | 12.78 | 12,639,453 | -0.51(-3.81%) |
Sep 08, 2011 | 13.47 | 13.69 | 13.21 | 13.28 | 7,651,540 | -0.41(-2.97%) |
Sep 07, 2011 | 13.24 | 13.78 | 13.06 | 13.69 | 9,463,925 | +0.86(+6.70%) |
Sep 06, 2011 | 12.65 | 12.91 | 12.52 | 12.83 | 12,762,233 | -0.40(-3.02%) |
Sep 02, 2011 | 13.56 | 13.84 | 13.19 | 13.23 | 10,432,706 | -0.82(-5.85%) |