Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 11.23 | 11.35 | 11.19 | 11.28 | 9,702,192 | +0.08(+0.75%) |
Dec 29, 2011 | 11.20 | 11.27 | 11.11 | 11.19 | 15,724,432 | +0.02(+0.19%) |
Dec 28, 2011 | 11.49 | 11.49 | 11.10 | 11.17 | 21,320,224 | -0.40(-3.45%) |
Dec 27, 2011 | 11.48 | 11.61 | 11.48 | 11.57 | 18,329,206 | -0.06(-0.54%) |
Dec 23, 2011 | 11.57 | 11.65 | 11.51 | 11.64 | 17,431,494 | +0.32(+2.84%) |
Dec 21, 2011 | 11.13 | 11.39 | 11.04 | 11.31 | 22,646,766 | +0.01(+0.05%) |
Dec 20, 2011 | 11.11 | 11.39 | 11.07 | 11.31 | 24,525,608 | +0.53(+4.88%) |
Dec 19, 2011 | 11.04 | 11.09 | 10.76 | 10.78 | 22,881,938 | -0.30(-2.75%) |
Dec 16, 2011 | 11.11 | 11.18 | 10.98 | 11.09 | 32,226,090 | +0.05(+0.48%) |
Dec 15, 2011 | 11.27 | 11.29 | 10.99 | 11.04 | 24,925,978 | -0.08(-0.71%) |
Dec 14, 2011 | 11.19 | 11.36 | 11.05 | 11.11 | 28,850,364 | -0.16(-1.45%) |
Dec 13, 2011 | 11.62 | 11.72 | 11.19 | 11.28 | 31,742,916 | -0.29(-2.50%) |
Dec 12, 2011 | 11.64 | 11.65 | 11.40 | 11.57 | 34,868,672 | -0.42(-3.51%) |
Dec 09, 2011 | 11.68 | 12.06 | 11.61 | 11.99 | 34,652,016 | +0.39(+3.40%) |
Dec 08, 2011 | 11.91 | 11.96 | 11.54 | 11.59 | 39,882,636 | -0.49(-4.05%) |
Dec 07, 2011 | 12.51 | 12.51 | 11.97 | 12.08 | 58,375,268 | -0.52(-4.13%) |
Dec 06, 2011 | 12.56 | 12.72 | 12.47 | 12.60 | 22,960,792 | -0.12(-0.95%) |
Dec 05, 2011 | 12.64 | 12.77 | 12.59 | 12.72 | 28,829,048 | +0.37(+2.98%) |
Dec 02, 2011 | 12.50 | 12.59 | 12.29 | 12.36 | 29,861,098 | +0.18(+1.47%) |
Dec 01, 2011 | 12.18 | 12.39 | 12.09 | 12.18 | 26,866,314 | -0.05(-0.39%) |
Nov 30, 2011 | 12.26 | 12.42 | 12.02 | 12.22 | 44,010,120 | +0.56(+4.82%) |
Nov 29, 2011 | 11.72 | 11.92 | 11.63 | 11.66 | 34,156,120 | -0.33(-2.72%) |
Nov 28, 2011 | 11.97 | 12.08 | 11.81 | 11.99 | 33,853,468 | +0.47(+4.11%) |
Nov 25, 2011 | 11.76 | 11.88 | 11.44 | 11.51 | 31,423,052 | -0.40(-3.35%) |
Nov 23, 2011 | 12.21 | 12.25 | 11.87 | 11.91 | 36,370,960 | -0.67(-5.31%) |
Nov 22, 2011 | 12.67 | 12.81 | 12.47 | 12.58 | 30,770,136 | -0.21(-1.60%) |
Nov 21, 2011 | 12.69 | 12.87 | 12.47 | 12.79 | 36,630,916 | -0.25(-1.94%) |
Nov 18, 2011 | 13.10 | 13.14 | 12.80 | 13.04 | 35,647,884 | -0.02(-0.12%) |
Nov 17, 2011 | 13.41 | 13.48 | 12.94 | 13.05 | 38,278,948 | -0.35(-2.59%) |
Nov 16, 2011 | 13.45 | 13.67 | 13.35 | 13.40 | 22,456,324 | -0.27(-2.00%) |
Nov 15, 2011 | 13.41 | 13.83 | 13.40 | 13.68 | 24,208,706 | +0.14(+1.01%) |
Nov 14, 2011 | 13.53 | 13.60 | 13.39 | 13.54 | 16,181,208 | -0.13(-0.92%) |
Nov 11, 2011 | 13.58 | 13.80 | 13.55 | 13.66 | 19,278,976 | +0.30(+2.28%) |
Nov 10, 2011 | 13.62 | 13.66 | 13.25 | 13.36 | 24,496,838 | +0.12(+0.91%) |
Nov 09, 2011 | 13.50 | 13.58 | 13.20 | 13.24 | 38,067,424 | -0.68(-4.87%) |
Nov 08, 2011 | 14.03 | 14.03 | 13.64 | 13.92 | 23,289,102 | +0.08(+0.57%) |
Nov 07, 2011 | 13.78 | 13.92 | 13.70 | 13.84 | 25,601,470 | +0.11(+0.77%) |
Nov 04, 2011 | 13.59 | 13.76 | 13.45 | 13.73 | 32,939,984 | +0.20(+1.48%) |
Nov 03, 2011 | 13.39 | 13.61 | 13.25 | 13.53 | 42,659,192 | +0.34(+2.55%) |
Nov 02, 2011 | 13.25 | 13.36 | 13.00 | 13.20 | 28,285,766 | +0.26(+1.99%) |
Nov 01, 2011 | 12.68 | 13.08 | 12.58 | 12.94 | 48,417,240 | -0.42(-3.15%) |
Oct 31, 2011 | 13.65 | 13.65 | 13.36 | 13.36 | 37,394,044 | -0.64(-4.55%) |
Oct 28, 2011 | 13.63 | 14.03 | 13.62 | 14.00 | 31,688,386 | +0.08(+0.61%) |
Oct 27, 2011 | 13.72 | 14.09 | 13.42 | 13.91 | 76,193,064 | +0.83(+6.35%) |
Oct 26, 2011 | 13.01 | 13.13 | 12.64 | 13.08 | 44,813,156 | +0.42(+3.28%) |
Oct 25, 2011 | 12.80 | 12.83 | 12.55 | 12.67 | 48,677,232 | -0.26(-1.99%) |
Oct 24, 2011 | 12.23 | 12.96 | 12.16 | 12.92 | 56,455,016 | +0.93(+7.76%) |
Oct 21, 2011 | 11.89 | 12.10 | 11.82 | 11.99 | 28,933,774 | +0.32(+2.70%) |
Oct 20, 2011 | 11.69 | 11.81 | 11.42 | 11.68 | 42,610,732 | -0.21(-1.77%) |
Oct 19, 2011 | 12.22 | 12.24 | 11.79 | 11.89 | 56,352,636 | -0.57(-4.56%) |
Oct 18, 2011 | 12.08 | 12.52 | 11.89 | 12.46 | 43,597,460 | +0.20(+1.63%) |
Oct 17, 2011 | 12.80 | 12.88 | 12.19 | 12.26 | 47,024,732 | -1.11(-8.30%) |
Oct 14, 2011 | 13.34 | 13.41 | 13.20 | 13.37 | 30,062,984 | +0.16(+1.19%) |
Oct 13, 2011 | 13.10 | 13.23 | 12.83 | 13.21 | 35,406,752 | -0.05(-0.40%) |
Oct 12, 2011 | 13.21 | 13.50 | 13.16 | 13.26 | 35,805,048 | +0.34(+2.60%) |
Oct 11, 2011 | 12.62 | 12.94 | 12.55 | 12.92 | 32,872,564 | +0.18(+1.44%) |
Oct 10, 2011 | 12.58 | 12.78 | 12.56 | 12.74 | 32,115,210 | +0.46(+3.72%) |
Oct 07, 2011 | 12.67 | 12.72 | 12.15 | 12.28 | 30,066,478 | -0.27(-2.14%) |
Oct 06, 2011 | 12.42 | 12.55 | 12.34 | 12.55 | 49,663,512 | +0.54(+4.46%) |
Oct 05, 2011 | 11.73 | 12.07 | 11.59 | 12.01 | 38,789,368 | +0.45(+3.91%) |
Oct 04, 2011 | 11.41 | 11.58 | 11.11 | 11.56 | 58,673,944 | +0.07(+0.59%) |