Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 12.51 | 12.68 | 12.42 | 12.66 | 8,193,584 | +0.43(+3.54%) |
Nov 29, 2011 | 12.14 | 12.28 | 12.13 | 12.23 | 4,265,631 | +0.16(+1.32%) |
Nov 28, 2011 | 12.09 | 12.19 | 11.99 | 12.07 | 4,441,519 | +0.24(+2.04%) |
Nov 25, 2011 | 11.84 | 11.95 | 11.83 | 11.83 | 1,920,418 | -0.06(-0.48%) |
Nov 23, 2011 | 11.94 | 11.96 | 11.83 | 11.89 | 4,450,588 | -0.14(-1.16%) |
Nov 22, 2011 | 12.11 | 12.16 | 11.98 | 12.03 | 4,523,340 | -0.07(-0.58%) |
Nov 21, 2011 | 12.18 | 12.22 | 12.00 | 12.10 | 4,194,536 | -0.22(-1.81%) |
Nov 18, 2011 | 12.37 | 12.42 | 12.28 | 12.32 | 3,742,264 | +0.01(+0.05%) |
Nov 17, 2011 | 12.28 | 12.42 | 12.19 | 12.31 | 6,431,643 | +0.05(+0.42%) |
Nov 16, 2011 | 12.39 | 12.47 | 12.24 | 12.26 | 5,460,169 | -0.21(-1.68%) |
Nov 15, 2011 | 12.17 | 12.52 | 12.10 | 12.47 | 10,195,172 | +0.22(+1.82%) |
Nov 14, 2011 | 12.42 | 12.45 | 12.12 | 12.25 | 10,214,835 | -0.22(-1.80%) |
Nov 11, 2011 | 12.45 | 12.51 | 12.39 | 12.48 | 7,953,228 | +0.16(+1.28%) |
Nov 10, 2011 | 12.46 | 12.51 | 12.18 | 12.32 | 10,762,360 | -0.02(-0.15%) |
Nov 09, 2011 | 12.55 | 12.63 | 12.28 | 12.34 | 10,003,722 | -0.37(-2.92%) |
Nov 08, 2011 | 12.82 | 12.85 | 12.63 | 12.71 | 7,971,076 | -0.11(-0.88%) |
Nov 07, 2011 | 12.83 | 12.87 | 12.66 | 12.82 | 4,453,965 | +0.03(+0.20%) |
Nov 04, 2011 | 12.70 | 12.86 | 12.65 | 12.80 | 7,368,381 | +0.01(+0.05%) |
Nov 03, 2011 | 12.61 | 12.83 | 12.57 | 12.79 | 9,782,497 | +0.14(+1.10%) |
Nov 02, 2011 | 12.92 | 13.53 | 12.40 | 12.65 | 19,146,450 | -0.09(-0.74%) |
Nov 01, 2011 | 12.80 | 12.98 | 12.72 | 12.75 | 7,540,280 | -0.38(-2.93%) |
Oct 31, 2011 | 13.35 | 13.38 | 13.12 | 13.13 | 8,189,223 | -0.28(-2.11%) |
Oct 28, 2011 | 13.36 | 13.45 | 13.30 | 13.41 | 6,379,015 | +0.03(+0.19%) |
Oct 27, 2011 | 13.42 | 13.48 | 13.31 | 13.39 | 13,322,360 | +0.14(+1.09%) |
Oct 26, 2011 | 13.33 | 13.36 | 13.12 | 13.24 | 13,784,680 | +0.07(+0.53%) |
Oct 25, 2011 | 13.37 | 13.44 | 13.16 | 13.18 | 6,239,337 | -0.21(-1.60%) |
Oct 24, 2011 | 13.36 | 13.48 | 13.31 | 13.39 | 4,629,686 | +0.01(+0.09%) |
Oct 21, 2011 | 13.35 | 13.44 | 13.23 | 13.38 | 5,989,593 | +0.18(+1.38%) |
Oct 20, 2011 | 13.08 | 13.25 | 13.04 | 13.19 | 6,287,948 | +0.17(+1.31%) |
Oct 19, 2011 | 13.08 | 13.31 | 12.97 | 13.02 | 8,005,459 | -0.04(-0.29%) |
Oct 18, 2011 | 12.90 | 13.18 | 12.72 | 13.06 | 7,346,802 | +0.14(+1.07%) |
Oct 17, 2011 | 12.81 | 12.98 | 12.75 | 12.92 | 6,028,262 | +0.10(+0.79%) |
Oct 14, 2011 | 12.78 | 12.84 | 12.68 | 12.82 | 5,331,091 | +0.18(+1.39%) |
Oct 13, 2011 | 12.49 | 12.66 | 12.46 | 12.65 | 4,476,521 | +0.12(+0.96%) |
Oct 12, 2011 | 12.72 | 12.74 | 12.52 | 12.53 | 8,600,671 | -0.11(-0.85%) |
Oct 11, 2011 | 12.83 | 12.84 | 12.58 | 12.63 | 9,817,800 | -0.28(-2.19%) |
Oct 10, 2011 | 12.72 | 12.92 | 12.72 | 12.92 | 4,794,092 | +0.36(+2.86%) |
Oct 07, 2011 | 12.76 | 12.76 | 12.44 | 12.56 | 5,779,077 | -0.13(-0.99%) |
Oct 06, 2011 | 12.56 | 12.68 | 12.54 | 12.68 | 5,763,577 | +0.26(+2.13%) |
Oct 05, 2011 | 12.33 | 12.44 | 12.10 | 12.42 | 5,138,262 | +0.09(+0.72%) |
Oct 04, 2011 | 11.95 | 12.34 | 11.78 | 12.33 | 11,382,171 | +0.25(+2.03%) |
Oct 03, 2011 | 12.35 | 12.55 | 12.08 | 12.09 | 7,401,759 | -0.28(-2.24%) |
Sep 30, 2011 | 12.46 | 12.66 | 12.36 | 12.36 | 8,879,939 | -0.21(-1.70%) |
Sep 29, 2011 | 12.27 | 12.85 | 12.21 | 12.58 | 16,341,694 | +0.53(+4.39%) |
Sep 28, 2011 | 12.11 | 12.24 | 12.02 | 12.05 | 6,728,166 | -0.07(-0.57%) |
Sep 27, 2011 | 12.33 | 12.39 | 12.06 | 12.12 | 7,338,328 | -0.01(-0.05%) |
Sep 26, 2011 | 12.04 | 12.12 | 11.88 | 12.12 | 6,315,709 | +0.17(+1.42%) |
Sep 23, 2011 | 11.74 | 12.02 | 11.69 | 11.95 | 6,251,078 | +0.16(+1.39%) |
Sep 22, 2011 | 11.91 | 11.94 | 11.68 | 11.79 | 9,688,173 | -0.41(-3.36%) |
Sep 21, 2011 | 12.65 | 12.68 | 12.19 | 12.20 | 6,579,243 | -0.49(-3.83%) |
Sep 20, 2011 | 12.60 | 12.89 | 12.51 | 12.68 | 5,305,352 | +0.10(+0.80%) |
Sep 19, 2011 | 12.36 | 12.63 | 12.32 | 12.58 | 4,067,908 | +0.03(+0.20%) |
Sep 16, 2011 | 12.61 | 12.69 | 12.51 | 12.56 | 7,408,523 | +0.03(+0.25%) |
Sep 15, 2011 | 12.63 | 12.65 | 12.42 | 12.53 | 7,628,856 | -0.02(-0.15%) |
Sep 14, 2011 | 12.51 | 12.70 | 12.28 | 12.54 | 7,021,071 | +0.05(+0.40%) |
Sep 13, 2011 | 12.30 | 12.51 | 12.14 | 12.49 | 5,988,225 | +0.18(+1.48%) |
Sep 12, 2011 | 12.14 | 12.31 | 12.03 | 12.31 | 6,637,464 | +0.01(+0.10%) |
Sep 09, 2011 | 12.45 | 12.47 | 12.14 | 12.30 | 7,957,257 | -0.31(-2.45%) |
Sep 08, 2011 | 12.31 | 12.75 | 12.29 | 12.61 | 8,953,905 | +0.25(+2.04%) |
Sep 07, 2011 | 12.25 | 12.36 | 12.15 | 12.36 | 6,928,322 | +0.24(+1.98%) |
Sep 06, 2011 | 12.01 | 12.12 | 11.87 | 12.12 | 7,914,592 | -0.14(-1.13%) |
Sep 02, 2011 | 12.22 | 12.37 | 12.22 | 12.26 | 5,552,184 | -0.21(-1.72%) |