Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 13.30 | 13.70 | 12.95 | 13.18 | 19,966,536 | +0.43(+3.35%) |
Nov 29, 2011 | 12.83 | 12.86 | 12.56 | 12.75 | 9,041,214 | -0.10(-0.77%) |
Nov 28, 2011 | 12.52 | 13.15 | 12.43 | 12.85 | 17,169,402 | +1.04(+8.83%) |
Nov 25, 2011 | 12.83 | 12.87 | 11.73 | 11.81 | 10,515,574 | -1.02(-7.97%) |
Nov 23, 2011 | 13.37 | 13.60 | 12.82 | 12.83 | 11,017,983 | -0.55(-4.13%) |
Nov 22, 2011 | 13.56 | 13.68 | 13.00 | 13.39 | 9,471,611 | -0.21(-1.54%) |
Nov 21, 2011 | 14.35 | 14.37 | 13.40 | 13.60 | 15,363,498 | -1.15(-7.79%) |
Nov 18, 2011 | 15.18 | 15.26 | 14.70 | 14.74 | 6,480,142 | -0.40(-2.63%) |
Nov 17, 2011 | 15.64 | 15.81 | 15.05 | 15.14 | 5,791,788 | -0.45(-2.86%) |
Nov 16, 2011 | 16.00 | 16.03 | 15.50 | 15.59 | 4,559,795 | -0.54(-3.37%) |
Nov 15, 2011 | 16.01 | 16.24 | 15.81 | 16.13 | 4,157,303 | +0.02(+0.10%) |
Nov 14, 2011 | 16.15 | 16.45 | 16.06 | 16.12 | 4,693,831 | -0.11(-0.68%) |
Nov 11, 2011 | 16.00 | 16.34 | 15.89 | 16.23 | 3,177,861 | +0.40(+2.52%) |
Nov 10, 2011 | 15.97 | 16.17 | 15.53 | 15.83 | 5,218,924 | +0.03(+0.17%) |
Nov 09, 2011 | 15.90 | 16.11 | 15.68 | 15.80 | 5,339,726 | -0.58(-3.55%) |
Nov 08, 2011 | 16.21 | 16.41 | 15.75 | 16.38 | 8,389,891 | +0.25(+1.56%) |
Nov 07, 2011 | 16.80 | 16.83 | 15.94 | 16.13 | 5,604,152 | -0.72(-4.27%) |
Nov 04, 2011 | 16.47 | 16.95 | 16.47 | 16.85 | 5,032,518 | +0.19(+1.14%) |
Nov 03, 2011 | 16.33 | 16.88 | 15.93 | 16.66 | 7,721,846 | +0.57(+3.57%) |
Nov 02, 2011 | 16.15 | 16.51 | 15.84 | 16.09 | 7,902,053 | +0.35(+2.24%) |
Nov 01, 2011 | 15.84 | 16.14 | 15.45 | 15.73 | 9,252,491 | -0.69(-4.22%) |
Oct 31, 2011 | 16.43 | 17.38 | 16.41 | 16.43 | 9,235,798 | -0.31(-1.83%) |
Oct 28, 2011 | 16.59 | 16.99 | 16.46 | 16.73 | 5,711,998 | -0.00(-0.01%) |
Oct 27, 2011 | 17.01 | 17.26 | 16.50 | 16.74 | 6,770,976 | +0.34(+2.06%) |
Oct 26, 2011 | 16.53 | 16.62 | 16.05 | 16.40 | 4,657,972 | +0.13(+0.80%) |
Oct 25, 2011 | 16.61 | 16.69 | 16.22 | 16.27 | 5,751,599 | -0.46(-2.76%) |
Oct 24, 2011 | 16.39 | 16.96 | 16.29 | 16.73 | 12,720,499 | +0.44(+2.68%) |
Oct 21, 2011 | 15.27 | 16.41 | 15.24 | 16.29 | 16,126,728 | +0.94(+6.13%) |
Oct 20, 2011 | 14.99 | 15.76 | 14.99 | 15.35 | 15,138,917 | +0.58(+3.94%) |
Oct 19, 2011 | 15.08 | 15.24 | 14.56 | 14.77 | 9,279,803 | -0.30(-2.00%) |
Oct 18, 2011 | 15.28 | 15.29 | 14.65 | 15.07 | 7,419,602 | -0.22(-1.47%) |
Oct 17, 2011 | 15.17 | 15.48 | 15.08 | 15.29 | 6,217,631 | +0.00(+0.00%) |
Oct 14, 2011 | 15.18 | 15.33 | 14.76 | 15.29 | 4,375,026 | +0.40(+2.67%) |
Oct 13, 2011 | 14.63 | 15.08 | 14.48 | 14.90 | 4,692,857 | +0.16(+1.11%) |
Oct 12, 2011 | 14.85 | 15.28 | 14.71 | 14.73 | 6,666,804 | +0.00(+0.02%) |
Oct 11, 2011 | 14.29 | 14.84 | 14.10 | 14.73 | 6,767,305 | +0.35(+2.42%) |
Oct 10, 2011 | 13.95 | 14.60 | 13.93 | 14.38 | 6,924,493 | +0.83(+6.09%) |
Oct 07, 2011 | 13.76 | 13.98 | 13.36 | 13.56 | 6,199,977 | -0.05(-0.39%) |
Oct 06, 2011 | 13.48 | 13.67 | 13.21 | 13.61 | 9,085,861 | +0.72(+5.62%) |
Oct 05, 2011 | 12.32 | 12.95 | 12.18 | 12.89 | 8,274,976 | +0.55(+4.42%) |
Oct 04, 2011 | 11.72 | 12.35 | 11.23 | 12.34 | 11,805,140 | +0.59(+5.01%) |
Oct 03, 2011 | 12.56 | 12.79 | 11.74 | 11.75 | 8,579,636 | -0.95(-7.45%) |
Sep 30, 2011 | 12.79 | 13.21 | 12.62 | 12.70 | 7,396,226 | -0.31(-2.41%) |
Sep 29, 2011 | 14.07 | 14.07 | 12.34 | 13.01 | 12,795,275 | -0.72(-5.24%) |
Sep 28, 2011 | 14.37 | 14.48 | 13.69 | 13.73 | 6,542,903 | -0.52(-3.66%) |
Sep 27, 2011 | 14.50 | 14.73 | 14.18 | 14.25 | 8,815,151 | +0.17(+1.22%) |
Sep 26, 2011 | 13.76 | 14.10 | 13.17 | 14.08 | 7,679,611 | +0.43(+3.18%) |
Sep 23, 2011 | 13.48 | 13.80 | 13.42 | 13.65 | 5,876,022 | +0.17(+1.27%) |
Sep 22, 2011 | 13.75 | 13.99 | 13.10 | 13.48 | 8,160,654 | -0.79(-5.52%) |
Sep 21, 2011 | 14.72 | 14.95 | 14.24 | 14.26 | 8,514,476 | -0.42(-2.88%) |
Sep 20, 2011 | 15.26 | 15.32 | 14.62 | 14.68 | 10,094,483 | -0.48(-3.14%) |
Sep 19, 2011 | 14.92 | 15.52 | 14.83 | 15.16 | 8,461,850 | -0.13(-0.82%) |
Sep 16, 2011 | 15.11 | 15.59 | 15.09 | 15.29 | 8,070,378 | +0.17(+1.15%) |
Sep 15, 2011 | 15.23 | 15.44 | 14.83 | 15.11 | 7,612,525 | -0.07(-0.43%) |
Sep 14, 2011 | 14.66 | 15.37 | 14.60 | 15.18 | 7,199,583 | +0.50(+3.42%) |
Sep 13, 2011 | 14.06 | 14.86 | 13.89 | 14.67 | 8,395,555 | +0.62(+4.38%) |
Sep 12, 2011 | 13.52 | 14.12 | 13.42 | 14.06 | 6,378,709 | +0.33(+2.37%) |
Sep 09, 2011 | 13.92 | 14.05 | 13.50 | 13.73 | 6,685,374 | -0.38(-2.72%) |
Sep 08, 2011 | 14.24 | 14.76 | 14.07 | 14.12 | 8,359,410 | -0.19(-1.33%) |
Sep 07, 2011 | 13.83 | 14.33 | 13.78 | 14.31 | 7,276,841 | +0.71(+5.26%) |
Sep 06, 2011 | 13.03 | 13.68 | 12.83 | 13.59 | 5,802,216 | +0.14(+1.02%) |
Sep 02, 2011 | 13.67 | 13.78 | 13.35 | 13.46 | 4,099,058 | -0.52(-3.71%) |