Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 12.60 | 13.06 | 12.51 | 13.05 | 7,838,983 | +0.73(+5.88%) |
Nov 29, 2011 | 12.34 | 12.47 | 12.28 | 12.33 | 3,106,561 | -0.04(-0.30%) |
Nov 28, 2011 | 12.38 | 12.46 | 12.27 | 12.36 | 7,712,102 | +0.29(+2.38%) |
Nov 25, 2011 | 12.07 | 12.28 | 12.06 | 12.08 | 1,728,801 | -0.09(-0.77%) |
Nov 23, 2011 | 12.33 | 12.34 | 12.17 | 12.17 | 4,958,190 | -0.24(-1.93%) |
Nov 22, 2011 | 12.69 | 12.79 | 12.39 | 12.41 | 5,470,736 | -0.31(-2.41%) |
Nov 21, 2011 | 12.81 | 12.84 | 12.61 | 12.72 | 3,670,793 | -0.21(-1.65%) |
Nov 18, 2011 | 13.05 | 13.11 | 12.84 | 12.93 | 4,386,009 | -0.08(-0.60%) |
Nov 17, 2011 | 13.56 | 13.75 | 13.00 | 13.01 | 7,826,300 | -0.55(-4.09%) |
Nov 16, 2011 | 13.50 | 13.84 | 13.46 | 13.56 | 5,832,067 | -0.09(-0.68%) |
Nov 15, 2011 | 13.46 | 13.74 | 13.43 | 13.65 | 4,929,941 | +0.16(+1.21%) |
Nov 14, 2011 | 13.56 | 13.70 | 13.45 | 13.49 | 3,207,780 | -0.12(-0.90%) |
Nov 11, 2011 | 13.35 | 13.70 | 13.35 | 13.61 | 4,423,549 | +0.37(+2.80%) |
Nov 10, 2011 | 13.23 | 13.33 | 13.06 | 13.24 | 4,004,047 | +0.11(+0.87%) |
Nov 09, 2011 | 13.37 | 13.40 | 13.08 | 13.13 | 5,904,385 | -0.54(-3.98%) |
Nov 08, 2011 | 13.61 | 13.72 | 13.43 | 13.67 | 5,582,534 | +0.13(+0.98%) |
Nov 07, 2011 | 13.57 | 13.65 | 13.33 | 13.54 | 9,851,368 | -0.17(-1.24%) |
Nov 04, 2011 | 13.74 | 14.07 | 13.60 | 13.71 | 10,621,284 | +0.46(+3.50%) |
Nov 03, 2011 | 12.91 | 13.28 | 12.77 | 13.25 | 7,396,799 | +0.43(+3.32%) |
Nov 02, 2011 | 12.86 | 12.98 | 12.73 | 12.82 | 6,068,178 | +0.05(+0.41%) |
Nov 01, 2011 | 13.02 | 13.07 | 12.71 | 12.77 | 9,973,465 | -0.63(-4.70%) |
Oct 31, 2011 | 13.42 | 13.55 | 13.27 | 13.40 | 6,049,163 | -0.10(-0.77%) |
Oct 28, 2011 | 13.38 | 13.57 | 13.34 | 13.50 | 5,591,442 | +0.04(+0.28%) |
Oct 27, 2011 | 13.35 | 13.53 | 13.25 | 13.47 | 7,071,452 | +0.43(+3.27%) |
Oct 26, 2011 | 12.89 | 13.09 | 12.71 | 13.04 | 5,616,870 | +0.25(+1.97%) |
Oct 25, 2011 | 12.76 | 13.01 | 12.54 | 12.79 | 5,655,888 | -0.06(-0.46%) |
Oct 24, 2011 | 12.57 | 12.92 | 12.53 | 12.85 | 5,515,023 | +0.33(+2.63%) |
Oct 21, 2011 | 12.41 | 12.56 | 12.35 | 12.52 | 9,408,729 | +0.29(+2.36%) |
Oct 20, 2011 | 12.38 | 12.40 | 12.08 | 12.23 | 10,161,319 | -0.16(-1.26%) |
Oct 19, 2011 | 12.44 | 12.59 | 12.32 | 12.38 | 6,373,865 | -0.10(-0.80%) |
Oct 18, 2011 | 12.37 | 12.52 | 12.24 | 12.48 | 7,433,095 | +0.13(+1.02%) |
Oct 17, 2011 | 12.39 | 12.48 | 12.30 | 12.36 | 7,719,784 | -0.03(-0.24%) |
Oct 14, 2011 | 12.96 | 13.05 | 12.25 | 12.39 | 27,719,172 | -0.69(-5.27%) |
Oct 13, 2011 | 12.73 | 13.16 | 12.70 | 13.08 | 10,130,315 | +0.31(+2.47%) |
Oct 12, 2011 | 12.80 | 12.90 | 12.73 | 12.76 | 7,049,472 | +0.06(+0.44%) |
Oct 11, 2011 | 12.72 | 12.78 | 12.62 | 12.71 | 5,831,373 | -0.01(-0.12%) |
Oct 10, 2011 | 12.69 | 12.81 | 12.58 | 12.72 | 5,807,968 | +0.25(+1.99%) |
Oct 07, 2011 | 12.35 | 12.61 | 12.26 | 12.47 | 7,414,075 | +0.14(+1.17%) |
Oct 06, 2011 | 12.11 | 12.34 | 11.91 | 12.33 | 7,285,425 | +0.23(+1.93%) |
Oct 05, 2011 | 11.78 | 12.13 | 11.55 | 12.10 | 6,805,609 | +0.36(+3.09%) |
Oct 04, 2011 | 11.14 | 11.75 | 11.14 | 11.73 | 12,185,421 | +0.46(+4.11%) |
Oct 03, 2011 | 11.48 | 11.63 | 11.24 | 11.27 | 7,923,751 | -0.25(-2.19%) |
Sep 30, 2011 | 11.73 | 11.84 | 11.52 | 11.52 | 7,276,569 | -0.34(-2.84%) |
Sep 29, 2011 | 12.18 | 12.26 | 11.72 | 11.86 | 8,295,250 | -0.14(-1.20%) |
Sep 28, 2011 | 12.32 | 12.37 | 11.97 | 12.00 | 4,813,858 | -0.29(-2.38%) |
Sep 27, 2011 | 12.28 | 12.52 | 12.18 | 12.30 | 4,911,250 | +0.26(+2.12%) |
Sep 26, 2011 | 12.24 | 12.25 | 11.81 | 12.04 | 6,966,291 | -0.15(-1.25%) |
Sep 23, 2011 | 11.86 | 12.22 | 11.82 | 12.19 | 5,019,775 | +0.30(+2.49%) |
Sep 22, 2011 | 12.04 | 12.20 | 11.75 | 11.90 | 9,104,127 | -0.40(-3.22%) |
Sep 21, 2011 | 12.56 | 12.65 | 12.29 | 12.29 | 4,691,981 | -0.20(-1.60%) |
Sep 20, 2011 | 12.74 | 12.80 | 12.47 | 12.49 | 5,379,164 | -0.17(-1.34%) |
Sep 19, 2011 | 12.60 | 12.77 | 12.52 | 12.66 | 5,672,003 | -0.13(-1.04%) |
Sep 16, 2011 | 12.80 | 12.95 | 12.72 | 12.80 | 7,648,082 | +0.09(+0.67%) |
Sep 15, 2011 | 12.92 | 12.93 | 12.65 | 12.71 | 6,877,281 | -0.05(-0.38%) |
Sep 14, 2011 | 12.52 | 12.93 | 12.45 | 12.76 | 14,415,048 | +0.30(+2.44%) |
Sep 13, 2011 | 12.19 | 12.48 | 12.12 | 12.45 | 7,004,286 | +0.34(+2.81%) |
Sep 12, 2011 | 11.66 | 12.12 | 11.66 | 12.11 | 7,966,141 | +0.24(+2.03%) |
Sep 09, 2011 | 11.83 | 12.10 | 11.77 | 11.87 | 5,995,082 | -0.06(-0.53%) |
Sep 08, 2011 | 12.05 | 12.20 | 11.88 | 11.94 | 5,950,548 | -0.14(-1.20%) |
Sep 07, 2011 | 11.84 | 12.08 | 11.83 | 12.08 | 5,585,831 | +0.43(+3.65%) |
Sep 06, 2011 | 11.30 | 11.68 | 11.30 | 11.65 | 5,905,116 | +0.04(+0.35%) |
Sep 02, 2011 | 11.76 | 11.87 | 11.53 | 11.61 | 7,685,161 | -0.43(-3.57%) |