Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 12.33 | 12.49 | 12.24 | 12.48 | 8,315,208 | +0.43(+3.54%) |
Nov 29, 2011 | 11.96 | 12.10 | 11.95 | 12.05 | 4,328,949 | +0.16(+1.32%) |
Nov 28, 2011 | 11.92 | 12.01 | 11.81 | 11.90 | 4,507,448 | +0.24(+2.04%) |
Nov 25, 2011 | 11.66 | 11.77 | 11.66 | 11.66 | 1,948,924 | -0.06(-0.48%) |
Nov 23, 2011 | 11.76 | 11.79 | 11.66 | 11.71 | 4,516,652 | -0.14(-1.16%) |
Nov 22, 2011 | 11.93 | 11.98 | 11.81 | 11.85 | 4,590,484 | -0.07(-0.58%) |
Nov 21, 2011 | 12.00 | 12.04 | 11.83 | 11.92 | 4,256,799 | -0.22(-1.81%) |
Nov 18, 2011 | 12.19 | 12.24 | 12.10 | 12.14 | 3,797,813 | +0.01(+0.05%) |
Nov 17, 2011 | 12.10 | 12.24 | 12.02 | 12.13 | 6,527,113 | +0.05(+0.42%) |
Nov 16, 2011 | 12.21 | 12.29 | 12.07 | 12.08 | 5,541,219 | -0.21(-1.68%) |
Nov 15, 2011 | 11.99 | 12.34 | 11.92 | 12.29 | 10,346,508 | +0.22(+1.82%) |
Nov 14, 2011 | 12.24 | 12.27 | 11.95 | 12.07 | 10,366,462 | -0.22(-1.80%) |
Nov 11, 2011 | 12.27 | 12.32 | 12.21 | 12.29 | 8,071,490 | +0.16(+1.28%) |
Nov 10, 2011 | 12.28 | 12.33 | 12.00 | 12.14 | 10,922,393 | -0.02(-0.15%) |
Nov 09, 2011 | 12.37 | 12.44 | 12.10 | 12.16 | 10,152,475 | -0.37(-2.93%) |
Nov 08, 2011 | 12.63 | 12.66 | 12.44 | 12.52 | 8,089,604 | -0.11(-0.88%) |
Nov 07, 2011 | 12.65 | 12.68 | 12.48 | 12.63 | 4,520,194 | +0.02(+0.20%) |
Nov 04, 2011 | 12.52 | 12.67 | 12.46 | 12.61 | 7,477,947 | +0.01(+0.05%) |
Nov 03, 2011 | 12.42 | 12.64 | 12.39 | 12.60 | 9,927,960 | +0.14(+1.10%) |
Nov 02, 2011 | 12.73 | 13.33 | 12.22 | 12.47 | 19,431,152 | -0.09(-0.74%) |
Nov 01, 2011 | 12.61 | 12.79 | 12.54 | 12.56 | 7,652,402 | -0.38(-2.93%) |
Oct 31, 2011 | 13.16 | 13.18 | 12.93 | 12.94 | 8,310,994 | -0.28(-2.11%) |
Oct 28, 2011 | 13.16 | 13.26 | 13.11 | 13.22 | 6,473,869 | +0.02(+0.19%) |
Oct 27, 2011 | 13.22 | 13.28 | 13.12 | 13.19 | 13,520,460 | +0.14(+1.09%) |
Oct 26, 2011 | 13.13 | 13.16 | 12.93 | 13.05 | 13,989,655 | +0.07(+0.53%) |
Oct 25, 2011 | 13.17 | 13.24 | 12.97 | 12.98 | 6,332,114 | -0.21(-1.60%) |
Oct 24, 2011 | 13.17 | 13.28 | 13.12 | 13.19 | 4,698,528 | +0.01(+0.09%) |
Oct 21, 2011 | 13.15 | 13.24 | 13.03 | 13.18 | 6,078,656 | +0.18(+1.38%) |
Oct 20, 2011 | 12.89 | 13.06 | 12.85 | 13.00 | 6,381,448 | +0.17(+1.31%) |
Oct 19, 2011 | 12.89 | 13.11 | 12.78 | 12.83 | 8,124,498 | -0.04(-0.29%) |
Oct 18, 2011 | 12.71 | 12.98 | 12.54 | 12.87 | 7,456,047 | +0.14(+1.07%) |
Oct 17, 2011 | 12.62 | 12.79 | 12.57 | 12.73 | 6,117,901 | +0.10(+0.79%) |
Oct 14, 2011 | 12.60 | 12.65 | 12.50 | 12.63 | 5,410,363 | +0.17(+1.40%) |
Oct 13, 2011 | 12.31 | 12.48 | 12.28 | 12.46 | 4,543,086 | +0.12(+0.96%) |
Oct 12, 2011 | 12.53 | 12.55 | 12.34 | 12.34 | 8,728,560 | -0.11(-0.85%) |
Oct 11, 2011 | 12.65 | 12.65 | 12.40 | 12.45 | 9,963,788 | -0.28(-2.20%) |
Oct 10, 2011 | 12.54 | 12.73 | 12.54 | 12.73 | 4,865,379 | +0.35(+2.86%) |
Oct 07, 2011 | 12.57 | 12.57 | 12.26 | 12.37 | 5,865,010 | -0.12(-0.99%) |
Oct 06, 2011 | 12.38 | 12.50 | 12.36 | 12.50 | 5,849,280 | +0.26(+2.13%) |
Oct 05, 2011 | 12.15 | 12.26 | 11.93 | 12.24 | 5,214,666 | +0.09(+0.72%) |
Oct 04, 2011 | 11.78 | 12.16 | 11.61 | 12.15 | 11,551,421 | +0.24(+2.03%) |
Oct 03, 2011 | 12.17 | 12.37 | 11.90 | 11.91 | 7,511,821 | -0.27(-2.24%) |
Sep 30, 2011 | 12.28 | 12.48 | 12.18 | 12.18 | 9,011,982 | -0.21(-1.70%) |
Sep 29, 2011 | 12.09 | 12.66 | 12.03 | 12.39 | 16,584,691 | +0.52(+4.39%) |
Sep 28, 2011 | 11.93 | 12.06 | 11.85 | 11.87 | 6,828,212 | -0.07(-0.57%) |
Sep 27, 2011 | 12.15 | 12.21 | 11.88 | 11.94 | 7,447,447 | -0.01(-0.05%) |
Sep 26, 2011 | 11.86 | 11.95 | 11.71 | 11.95 | 6,409,622 | +0.17(+1.42%) |
Sep 23, 2011 | 11.57 | 11.84 | 11.52 | 11.78 | 6,344,030 | +0.16(+1.39%) |
Sep 22, 2011 | 11.74 | 11.77 | 11.50 | 11.62 | 9,832,234 | -0.40(-3.36%) |
Sep 21, 2011 | 12.46 | 12.50 | 12.01 | 12.02 | 6,677,075 | -0.48(-3.83%) |
Sep 20, 2011 | 12.41 | 12.70 | 12.32 | 12.50 | 5,384,241 | +0.10(+0.80%) |
Sep 19, 2011 | 12.18 | 12.44 | 12.14 | 12.40 | 4,128,396 | +0.02(+0.20%) |
Sep 16, 2011 | 12.43 | 12.50 | 12.33 | 12.37 | 7,518,686 | +0.03(+0.25%) |
Sep 15, 2011 | 12.45 | 12.47 | 12.24 | 12.34 | 7,742,295 | -0.02(-0.15%) |
Sep 14, 2011 | 12.33 | 12.51 | 12.10 | 12.36 | 7,125,472 | +0.05(+0.40%) |
Sep 13, 2011 | 12.12 | 12.32 | 11.96 | 12.31 | 6,077,268 | +0.18(+1.48%) |
Sep 12, 2011 | 11.96 | 12.13 | 11.86 | 12.13 | 6,736,161 | +0.01(+0.10%) |
Sep 09, 2011 | 12.27 | 12.29 | 11.96 | 12.12 | 8,075,580 | -0.30(-2.45%) |
Sep 08, 2011 | 12.13 | 12.57 | 12.11 | 12.42 | 9,087,048 | +0.25(+2.04%) |
Sep 07, 2011 | 12.07 | 12.17 | 11.98 | 12.17 | 7,031,344 | +0.24(+1.98%) |
Sep 06, 2011 | 11.83 | 11.94 | 11.70 | 11.94 | 8,032,280 | -0.14(-1.13%) |
Sep 02, 2011 | 12.04 | 12.19 | 12.04 | 12.08 | 5,634,743 | -0.21(-1.72%) |