Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 12.97 | 13.32 | 12.74 | 13.29 | 5,153,507 | +0.90(+7.27%) |
Nov 29, 2011 | 12.31 | 12.56 | 12.10 | 12.39 | 3,610,777 | -0.07(-0.53%) |
Nov 28, 2011 | 12.64 | 12.71 | 12.26 | 12.45 | 2,722,822 | +0.28(+2.31%) |
Nov 25, 2011 | 12.12 | 12.42 | 12.08 | 12.17 | 902,719 | +0.03(+0.27%) |
Nov 23, 2011 | 12.50 | 12.53 | 12.14 | 12.14 | 3,656,049 | -0.53(-4.17%) |
Nov 22, 2011 | 12.88 | 12.98 | 12.50 | 12.67 | 5,041,755 | -0.33(-2.54%) |
Nov 21, 2011 | 13.04 | 13.18 | 12.77 | 13.00 | 4,645,894 | -0.43(-3.20%) |
Nov 18, 2011 | 13.53 | 13.57 | 13.21 | 13.43 | 3,875,397 | +0.06(+0.43%) |
Nov 17, 2011 | 13.81 | 13.91 | 13.29 | 13.37 | 4,629,461 | -0.38(-2.76%) |
Nov 16, 2011 | 13.61 | 14.37 | 13.46 | 13.75 | 6,105,655 | -0.06(-0.42%) |
Nov 15, 2011 | 13.51 | 13.86 | 13.35 | 13.81 | 3,118,386 | +0.26(+1.89%) |
Nov 14, 2011 | 13.80 | 13.96 | 13.43 | 13.55 | 3,381,070 | -0.35(-2.50%) |
Nov 11, 2011 | 13.72 | 14.14 | 13.70 | 13.90 | 3,008,422 | +0.46(+3.44%) |
Nov 10, 2011 | 13.78 | 13.93 | 13.34 | 13.44 | 4,417,367 | -0.12(-0.91%) |
Nov 09, 2011 | 13.99 | 14.11 | 13.52 | 13.56 | 3,814,140 | -0.93(-6.44%) |
Nov 08, 2011 | 14.26 | 14.55 | 14.05 | 14.49 | 2,760,262 | +0.31(+2.15%) |
Nov 07, 2011 | 14.05 | 14.25 | 13.81 | 14.19 | 2,503,105 | +0.10(+0.70%) |
Nov 04, 2011 | 14.15 | 14.26 | 13.87 | 14.09 | 3,685,185 | -0.29(-2.01%) |
Nov 03, 2011 | 14.30 | 14.51 | 13.78 | 14.38 | 5,081,801 | +0.30(+2.11%) |
Nov 02, 2011 | 14.10 | 14.35 | 13.92 | 14.08 | 4,031,752 | +0.31(+2.28%) |
Nov 01, 2011 | 13.78 | 14.20 | 13.45 | 13.77 | 6,652,720 | -0.57(-3.97%) |
Oct 31, 2011 | 14.82 | 14.86 | 14.34 | 14.34 | 5,646,948 | -0.73(-4.82%) |
Oct 28, 2011 | 15.06 | 15.14 | 14.66 | 15.06 | 3,987,638 | -0.04(-0.27%) |
Oct 27, 2011 | 14.70 | 15.29 | 14.48 | 15.11 | 8,625,846 | +1.13(+8.10%) |
Oct 26, 2011 | 14.02 | 14.21 | 13.55 | 13.97 | 7,227,190 | +0.17(+1.20%) |
Oct 25, 2011 | 14.42 | 14.42 | 13.63 | 13.81 | 6,451,337 | -1.04(-7.01%) |
Oct 24, 2011 | 14.04 | 14.92 | 13.99 | 14.85 | 6,194,035 | +0.83(+5.89%) |
Oct 21, 2011 | 13.83 | 14.19 | 13.52 | 14.02 | 8,691,509 | +0.32(+2.35%) |
Oct 20, 2011 | 13.57 | 13.87 | 13.26 | 13.70 | 5,413,014 | +0.14(+1.04%) |
Oct 19, 2011 | 13.98 | 14.31 | 13.54 | 13.56 | 6,775,844 | -0.48(-3.41%) |
Oct 18, 2011 | 13.22 | 14.15 | 13.17 | 14.04 | 5,490,858 | +0.92(+6.99%) |
Oct 17, 2011 | 13.70 | 13.70 | 13.07 | 13.12 | 3,178,171 | -0.68(-4.91%) |
Oct 14, 2011 | 14.20 | 14.26 | 13.46 | 13.80 | 4,517,031 | -0.11(-0.77%) |
Oct 13, 2011 | 14.19 | 14.19 | 13.33 | 13.91 | 4,912,340 | -0.45(-3.16%) |
Oct 12, 2011 | 13.90 | 14.74 | 13.84 | 14.36 | 6,160,616 | +0.62(+4.51%) |
Oct 11, 2011 | 13.19 | 13.81 | 13.03 | 13.74 | 5,496,084 | +0.40(+3.03%) |
Oct 10, 2011 | 12.99 | 13.35 | 12.95 | 13.34 | 4,231,386 | +0.59(+4.67%) |
Oct 07, 2011 | 13.17 | 13.17 | 12.37 | 12.74 | 7,076,101 | -0.37(-2.83%) |
Oct 06, 2011 | 12.84 | 13.13 | 11.88 | 13.12 | 7,269,747 | +0.90(+7.37%) |
Oct 05, 2011 | 12.08 | 12.29 | 11.74 | 12.22 | 4,631,532 | +0.04(+0.34%) |
Oct 04, 2011 | 11.17 | 12.18 | 10.89 | 12.17 | 6,694,353 | +0.88(+7.75%) |
Oct 03, 2011 | 11.80 | 12.18 | 11.30 | 11.30 | 6,389,310 | -0.33(-2.84%) |
Sep 30, 2011 | 12.20 | 12.26 | 11.62 | 11.63 | 6,540,209 | -0.80(-6.45%) |
Sep 29, 2011 | 12.52 | 12.75 | 12.09 | 12.43 | 5,107,160 | +0.25(+2.03%) |
Sep 28, 2011 | 12.94 | 12.94 | 12.17 | 12.18 | 5,007,560 | -0.73(-5.63%) |
Sep 27, 2011 | 13.35 | 13.58 | 12.76 | 12.91 | 5,155,747 | -0.15(-1.14%) |
Sep 26, 2011 | 12.41 | 13.07 | 12.34 | 13.06 | 4,136,948 | +0.81(+6.61%) |
Sep 23, 2011 | 12.12 | 12.53 | 12.05 | 12.25 | 4,129,458 | +0.07(+0.61%) |
Sep 22, 2011 | 12.33 | 12.45 | 11.93 | 12.17 | 6,581,453 | -0.51(-4.04%) |
Sep 21, 2011 | 13.51 | 13.55 | 12.61 | 12.69 | 4,859,267 | -0.84(-6.23%) |
Sep 20, 2011 | 13.64 | 13.82 | 13.49 | 13.53 | 2,884,105 | -0.02(-0.12%) |
Sep 19, 2011 | 14.02 | 14.18 | 13.42 | 13.54 | 3,927,637 | -0.76(-5.31%) |
Sep 16, 2011 | 14.44 | 14.45 | 13.84 | 14.30 | 4,583,811 | -0.12(-0.86%) |
Sep 15, 2011 | 14.15 | 14.43 | 13.88 | 14.43 | 3,481,767 | +0.46(+3.31%) |
Sep 14, 2011 | 13.82 | 14.19 | 13.40 | 13.97 | 3,684,826 | +0.24(+1.74%) |
Sep 13, 2011 | 13.59 | 14.00 | 13.45 | 13.73 | 3,625,801 | +0.19(+1.40%) |
Sep 12, 2011 | 12.81 | 13.70 | 12.80 | 13.54 | 4,372,820 | +0.21(+1.61%) |
Sep 09, 2011 | 13.52 | 13.78 | 13.26 | 13.32 | 5,665,618 | -0.43(-3.12%) |
Sep 08, 2011 | 13.80 | 14.05 | 13.59 | 13.75 | 4,971,596 | -0.23(-1.62%) |
Sep 07, 2011 | 13.42 | 14.13 | 13.35 | 13.98 | 3,582,086 | +0.77(+5.85%) |
Sep 06, 2011 | 12.72 | 13.21 | 12.69 | 13.21 | 4,863,688 | -0.16(-1.17%) |
Sep 02, 2011 | 13.45 | 13.68 | 13.23 | 13.36 | 4,689,170 | -0.40(-2.94%) |