Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 13.86 | 14.45 | 13.77 | 14.43 | 17,688,784 | +1.02(+7.63%) |
Nov 29, 2011 | 13.49 | 13.62 | 13.25 | 13.40 | 10,254,008 | -0.01(-0.06%) |
Nov 28, 2011 | 13.48 | 13.62 | 13.28 | 13.41 | 14,349,054 | +0.29(+2.20%) |
Nov 25, 2011 | 13.16 | 13.46 | 13.12 | 13.12 | 4,758,283 | -0.07(-0.56%) |
Nov 23, 2011 | 13.23 | 13.35 | 13.10 | 13.20 | 18,213,458 | -0.16(-1.22%) |
Nov 22, 2011 | 13.64 | 13.70 | 13.35 | 13.36 | 13,883,679 | -0.30(-2.17%) |
Nov 21, 2011 | 13.76 | 13.86 | 13.52 | 13.66 | 17,579,956 | -0.37(-2.64%) |
Nov 18, 2011 | 14.12 | 14.17 | 13.95 | 14.03 | 13,739,624 | -0.01(-0.11%) |
Nov 17, 2011 | 14.42 | 14.54 | 13.93 | 14.04 | 18,592,760 | -0.52(-3.56%) |
Nov 16, 2011 | 14.93 | 15.01 | 14.54 | 14.56 | 18,816,914 | -0.56(-3.68%) |
Nov 15, 2011 | 15.10 | 15.32 | 14.97 | 15.12 | 16,197,552 | -0.12(-0.78%) |
Nov 14, 2011 | 15.81 | 15.84 | 15.10 | 15.24 | 18,284,748 | -0.71(-4.46%) |
Nov 11, 2011 | 15.65 | 16.19 | 15.64 | 15.95 | 15,240,465 | +0.59(+3.81%) |
Nov 10, 2011 | 15.51 | 15.52 | 15.04 | 15.36 | 12,132,710 | +0.31(+2.07%) |
Nov 09, 2011 | 15.74 | 15.78 | 15.01 | 15.05 | 17,013,452 | -1.21(-7.43%) |
Nov 08, 2011 | 15.82 | 16.30 | 15.73 | 16.26 | 12,537,724 | +0.50(+3.15%) |
Nov 07, 2011 | 15.51 | 15.78 | 15.44 | 15.76 | 7,590,797 | +0.20(+1.29%) |
Nov 04, 2011 | 15.56 | 15.64 | 15.25 | 15.56 | 10,728,266 | -0.25(-1.59%) |
Nov 03, 2011 | 15.81 | 15.87 | 15.18 | 15.81 | 10,685,603 | +0.30(+1.91%) |
Nov 02, 2011 | 15.35 | 15.56 | 15.17 | 15.52 | 12,703,290 | +0.53(+3.51%) |
Nov 01, 2011 | 15.12 | 15.41 | 14.91 | 14.99 | 18,435,058 | -0.79(-4.98%) |
Oct 31, 2011 | 16.31 | 16.36 | 15.78 | 15.78 | 15,097,573 | -0.84(-5.04%) |
Oct 28, 2011 | 16.59 | 16.65 | 16.36 | 16.61 | 13,071,899 | +0.01(+0.09%) |
Oct 27, 2011 | 16.20 | 16.73 | 15.88 | 16.60 | 23,011,316 | +1.16(+7.49%) |
Oct 26, 2011 | 15.58 | 15.66 | 14.96 | 15.44 | 25,550,438 | +0.16(+1.06%) |
Oct 25, 2011 | 15.48 | 15.63 | 15.22 | 15.28 | 14,431,659 | -0.38(-2.45%) |
Oct 24, 2011 | 15.29 | 15.82 | 15.22 | 15.66 | 15,364,160 | +0.41(+2.71%) |
Oct 21, 2011 | 15.09 | 15.32 | 14.99 | 15.25 | 18,313,752 | +0.36(+2.42%) |
Oct 20, 2011 | 14.42 | 15.00 | 14.29 | 14.89 | 18,013,068 | +0.49(+3.43%) |
Oct 19, 2011 | 14.57 | 15.16 | 14.33 | 14.40 | 19,282,438 | -0.17(-1.16%) |
Oct 18, 2011 | 13.66 | 14.64 | 13.59 | 14.57 | 22,150,700 | +1.03(+7.62%) |
Oct 17, 2011 | 13.88 | 14.02 | 13.51 | 13.54 | 12,244,020 | -0.44(-3.16%) |
Oct 14, 2011 | 14.12 | 14.21 | 13.79 | 13.98 | 12,361,024 | +0.10(+0.69%) |
Oct 13, 2011 | 14.08 | 14.11 | 13.82 | 13.88 | 17,257,272 | -0.36(-2.54%) |
Oct 12, 2011 | 14.04 | 14.52 | 13.93 | 14.24 | 18,239,824 | +0.32(+2.28%) |
Oct 11, 2011 | 13.74 | 14.12 | 13.58 | 13.93 | 14,910,983 | +0.04(+0.26%) |
Oct 10, 2011 | 13.37 | 13.89 | 13.37 | 13.89 | 13,149,588 | +0.75(+5.72%) |
Oct 07, 2011 | 13.54 | 13.61 | 12.98 | 13.14 | 22,149,094 | -0.38(-2.78%) |
Oct 06, 2011 | 13.66 | 13.76 | 13.33 | 13.51 | 23,304,650 | +0.04(+0.33%) |
Oct 05, 2011 | 13.55 | 13.60 | 13.08 | 13.47 | 27,672,834 | -0.40(-2.87%) |
Oct 04, 2011 | 12.83 | 13.90 | 12.60 | 13.87 | 26,214,790 | +0.81(+6.21%) |
Oct 03, 2011 | 13.73 | 13.74 | 13.04 | 13.06 | 20,074,942 | -0.64(-4.68%) |
Sep 30, 2011 | 14.00 | 14.13 | 13.69 | 13.70 | 17,498,886 | -0.57(-4.03%) |
Sep 29, 2011 | 14.21 | 14.35 | 13.81 | 14.27 | 13,843,346 | +0.40(+2.87%) |
Sep 28, 2011 | 14.24 | 14.27 | 13.85 | 13.87 | 18,404,960 | -0.32(-2.28%) |
Sep 27, 2011 | 14.24 | 14.68 | 14.11 | 14.20 | 20,115,004 | +0.35(+2.50%) |
Sep 26, 2011 | 13.85 | 13.94 | 13.47 | 13.85 | 26,782,042 | +0.21(+1.51%) |
Sep 23, 2011 | 13.67 | 13.96 | 13.58 | 13.65 | 18,316,796 | -0.09(-0.64%) |
Sep 22, 2011 | 13.81 | 13.89 | 13.51 | 13.73 | 33,839,480 | -0.35(-2.51%) |
Sep 21, 2011 | 14.90 | 14.99 | 14.07 | 14.09 | 25,924,688 | -0.80(-5.39%) |
Sep 20, 2011 | 15.07 | 15.19 | 14.89 | 14.89 | 15,675,328 | -0.15(-1.03%) |
Sep 19, 2011 | 15.17 | 15.22 | 14.82 | 15.05 | 21,428,910 | -0.53(-3.41%) |
Sep 16, 2011 | 15.66 | 15.73 | 15.24 | 15.58 | 15,958,717 | -0.04(-0.24%) |
Sep 15, 2011 | 15.49 | 15.62 | 15.34 | 15.61 | 10,923,084 | +0.29(+1.92%) |
Sep 14, 2011 | 15.19 | 15.55 | 14.84 | 15.32 | 15,557,691 | +0.24(+1.61%) |
Sep 13, 2011 | 14.77 | 15.27 | 14.62 | 15.08 | 18,220,792 | +0.35(+2.40%) |
Sep 12, 2011 | 14.45 | 14.85 | 14.19 | 14.72 | 16,061,570 | +0.04(+0.30%) |
Sep 09, 2011 | 14.71 | 14.94 | 14.39 | 14.68 | 23,008,482 | -0.14(-0.94%) |
Sep 08, 2011 | 15.21 | 15.40 | 14.74 | 14.82 | 18,508,808 | -0.45(-2.94%) |
Sep 07, 2011 | 14.74 | 15.30 | 14.65 | 15.27 | 18,056,936 | +0.88(+6.09%) |
Sep 06, 2011 | 14.26 | 14.50 | 14.15 | 14.39 | 19,154,980 | -0.31(-2.11%) |
Sep 02, 2011 | 14.81 | 15.08 | 14.67 | 14.70 | 21,682,026 | -0.50(-3.30%) |