Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 12.43 | 12.59 | 12.33 | 12.58 | 8,249,171 | +0.43(+3.54%) |
Nov 29, 2011 | 12.05 | 12.20 | 12.05 | 12.15 | 4,294,570 | +0.16(+1.32%) |
Nov 28, 2011 | 12.01 | 12.11 | 11.91 | 11.99 | 4,471,651 | +0.24(+2.04%) |
Nov 25, 2011 | 11.76 | 11.87 | 11.75 | 11.75 | 1,933,447 | -0.06(-0.48%) |
Nov 23, 2011 | 11.86 | 11.88 | 11.75 | 11.81 | 4,480,782 | -0.14(-1.16%) |
Nov 22, 2011 | 12.03 | 12.08 | 11.90 | 11.95 | 4,554,028 | -0.07(-0.58%) |
Nov 21, 2011 | 12.09 | 12.14 | 11.92 | 12.02 | 4,222,993 | -0.22(-1.81%) |
Nov 18, 2011 | 12.29 | 12.33 | 12.20 | 12.24 | 3,767,652 | +0.01(+0.05%) |
Nov 17, 2011 | 12.20 | 12.33 | 12.11 | 12.23 | 6,475,276 | +0.05(+0.42%) |
Nov 16, 2011 | 12.31 | 12.38 | 12.16 | 12.18 | 5,497,212 | -0.21(-1.68%) |
Nov 15, 2011 | 12.09 | 12.43 | 12.02 | 12.39 | 10,264,339 | +0.22(+1.82%) |
Nov 14, 2011 | 12.34 | 12.36 | 12.04 | 12.17 | 10,284,135 | -0.22(-1.80%) |
Nov 11, 2011 | 12.37 | 12.42 | 12.31 | 12.39 | 8,007,185 | +0.16(+1.28%) |
Nov 10, 2011 | 12.38 | 12.43 | 12.10 | 12.24 | 10,835,375 | -0.02(-0.15%) |
Nov 09, 2011 | 12.47 | 12.54 | 12.20 | 12.25 | 10,071,591 | -0.37(-2.93%) |
Nov 08, 2011 | 12.74 | 12.76 | 12.54 | 12.62 | 8,025,154 | -0.11(-0.88%) |
Nov 07, 2011 | 12.75 | 12.78 | 12.58 | 12.74 | 4,484,182 | +0.02(+0.20%) |
Nov 04, 2011 | 12.62 | 12.77 | 12.56 | 12.71 | 7,418,370 | +0.01(+0.05%) |
Nov 03, 2011 | 12.52 | 12.74 | 12.49 | 12.70 | 9,848,864 | +0.14(+1.09%) |
Nov 02, 2011 | 12.84 | 13.44 | 12.32 | 12.57 | 19,276,346 | -0.09(-0.74%) |
Nov 01, 2011 | 12.71 | 12.89 | 12.64 | 12.66 | 7,591,436 | -0.38(-2.93%) |
Oct 31, 2011 | 13.26 | 13.29 | 13.04 | 13.04 | 8,244,781 | -0.28(-2.11%) |
Oct 28, 2011 | 13.27 | 13.36 | 13.21 | 13.32 | 6,422,292 | +0.03(+0.19%) |
Oct 27, 2011 | 13.33 | 13.39 | 13.22 | 13.30 | 13,412,743 | +0.14(+1.09%) |
Oct 26, 2011 | 13.24 | 13.27 | 13.03 | 13.16 | 13,878,200 | +0.07(+0.53%) |
Oct 25, 2011 | 13.28 | 13.35 | 13.07 | 13.09 | 6,281,666 | -0.21(-1.60%) |
Oct 24, 2011 | 13.27 | 13.39 | 13.22 | 13.30 | 4,661,095 | +0.01(+0.09%) |
Oct 21, 2011 | 13.26 | 13.35 | 13.14 | 13.29 | 6,030,228 | +0.18(+1.38%) |
Oct 20, 2011 | 12.99 | 13.16 | 12.95 | 13.11 | 6,330,607 | +0.17(+1.31%) |
Oct 19, 2011 | 12.99 | 13.22 | 12.88 | 12.94 | 8,059,770 | -0.04(-0.29%) |
Oct 18, 2011 | 12.81 | 13.09 | 12.64 | 12.97 | 7,396,644 | +0.14(+1.07%) |
Oct 17, 2011 | 12.72 | 12.89 | 12.67 | 12.84 | 6,069,160 | +0.10(+0.79%) |
Oct 14, 2011 | 12.70 | 12.75 | 12.60 | 12.74 | 5,367,259 | +0.18(+1.39%) |
Oct 13, 2011 | 12.41 | 12.58 | 12.38 | 12.56 | 4,506,891 | +0.12(+0.96%) |
Oct 12, 2011 | 12.63 | 12.65 | 12.44 | 12.44 | 8,659,020 | -0.11(-0.85%) |
Oct 11, 2011 | 12.75 | 12.75 | 12.50 | 12.55 | 9,884,407 | -0.28(-2.19%) |
Oct 10, 2011 | 12.64 | 12.83 | 12.64 | 12.83 | 4,826,617 | +0.36(+2.86%) |
Oct 07, 2011 | 12.67 | 12.67 | 12.36 | 12.47 | 5,818,284 | -0.13(-0.99%) |
Oct 06, 2011 | 12.48 | 12.60 | 12.45 | 12.60 | 5,802,679 | +0.26(+2.13%) |
Oct 05, 2011 | 12.25 | 12.35 | 12.02 | 12.34 | 5,173,121 | +0.09(+0.72%) |
Oct 04, 2011 | 11.87 | 12.25 | 11.70 | 12.25 | 11,459,391 | +0.24(+2.03%) |
Oct 03, 2011 | 12.27 | 12.47 | 12.00 | 12.00 | 7,451,975 | -0.28(-2.24%) |
Sep 30, 2011 | 12.38 | 12.58 | 12.28 | 12.28 | 8,940,183 | -0.21(-1.70%) |
Sep 29, 2011 | 12.19 | 12.76 | 12.13 | 12.49 | 16,452,561 | +0.53(+4.39%) |
Sep 28, 2011 | 12.03 | 12.15 | 11.94 | 11.97 | 6,773,812 | -0.07(-0.57%) |
Sep 27, 2011 | 12.25 | 12.30 | 11.98 | 12.03 | 7,388,113 | -0.01(-0.05%) |
Sep 26, 2011 | 11.96 | 12.04 | 11.80 | 12.04 | 6,358,557 | +0.17(+1.42%) |
Sep 23, 2011 | 11.66 | 11.93 | 11.62 | 11.87 | 6,293,487 | +0.16(+1.39%) |
Sep 22, 2011 | 11.83 | 11.86 | 11.60 | 11.71 | 9,753,900 | -0.41(-3.36%) |
Sep 21, 2011 | 12.56 | 12.60 | 12.10 | 12.12 | 6,623,879 | -0.48(-3.83%) |
Sep 20, 2011 | 12.51 | 12.80 | 12.42 | 12.60 | 5,341,345 | +0.10(+0.80%) |
Sep 19, 2011 | 12.28 | 12.54 | 12.24 | 12.50 | 4,095,505 | +0.02(+0.20%) |
Sep 16, 2011 | 12.53 | 12.60 | 12.43 | 12.47 | 7,458,785 | +0.03(+0.25%) |
Sep 15, 2011 | 12.55 | 12.57 | 12.34 | 12.44 | 7,680,612 | -0.02(-0.15%) |
Sep 14, 2011 | 12.43 | 12.61 | 12.20 | 12.46 | 7,068,704 | +0.05(+0.40%) |
Sep 13, 2011 | 12.22 | 12.42 | 12.05 | 12.41 | 6,028,851 | +0.18(+1.48%) |
Sep 12, 2011 | 12.06 | 12.23 | 11.95 | 12.23 | 6,682,495 | +0.01(+0.10%) |
Sep 09, 2011 | 12.37 | 12.39 | 12.06 | 12.22 | 8,011,242 | -0.31(-2.45%) |
Sep 08, 2011 | 12.23 | 12.67 | 12.21 | 12.52 | 9,014,651 | +0.25(+2.04%) |
Sep 07, 2011 | 12.17 | 12.27 | 12.07 | 12.27 | 6,975,325 | +0.24(+1.98%) |
Sep 06, 2011 | 11.93 | 12.03 | 11.79 | 12.03 | 7,968,287 | -0.14(-1.13%) |
Sep 02, 2011 | 12.13 | 12.29 | 12.13 | 12.17 | 5,589,851 | -0.21(-1.72%) |