Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 11.48 | 11.51 | 11.39 | 11.51 | 481,183,968 | +0.27(+2.41%) |
Nov 29, 2011 | 11.32 | 11.41 | 11.15 | 11.24 | 445,498,848 | -0.09(-0.78%) |
Nov 28, 2011 | 11.21 | 11.35 | 11.15 | 11.33 | 410,705,600 | +0.38(+3.45%) |
Nov 25, 2011 | 11.10 | 11.18 | 10.94 | 10.95 | 302,091,072 | -0.10(-0.93%) |
Nov 23, 2011 | 11.28 | 11.32 | 11.05 | 11.05 | 508,279,424 | -0.29(-2.53%) |
Nov 22, 2011 | 11.17 | 11.38 | 11.17 | 11.34 | 484,917,632 | +0.23(+2.03%) |
Nov 21, 2011 | 11.16 | 11.19 | 11.02 | 11.11 | 531,077,248 | -0.18(-1.58%) |
Nov 18, 2011 | 11.41 | 11.44 | 11.29 | 11.29 | 441,203,136 | -0.07(-0.65%) |
Nov 17, 2011 | 11.56 | 11.58 | 11.31 | 11.37 | 569,064,192 | -0.22(-1.91%) |
Nov 16, 2011 | 11.72 | 11.78 | 11.58 | 11.59 | 413,350,944 | -0.12(-1.04%) |
Nov 15, 2011 | 11.47 | 11.73 | 11.43 | 11.71 | 510,850,336 | +0.29(+2.52%) |
Nov 14, 2011 | 11.55 | 11.60 | 11.39 | 11.42 | 513,302,496 | -0.16(-1.39%) |
Nov 11, 2011 | 11.64 | 11.71 | 11.45 | 11.58 | 775,251,072 | -0.02(-0.16%) |
Nov 10, 2011 | 11.96 | 11.96 | 11.51 | 11.60 | 883,079,680 | -0.30(-2.55%) |
Nov 09, 2011 | 11.96 | 12.07 | 11.87 | 11.91 | 661,497,472 | -0.33(-2.70%) |
Nov 08, 2011 | 12.11 | 12.29 | 12.09 | 12.24 | 474,010,400 | +0.20(+1.63%) |
Nov 07, 2011 | 12.04 | 12.05 | 11.93 | 12.04 | 320,063,264 | -0.02(-0.13%) |
Nov 04, 2011 | 12.11 | 12.15 | 12.02 | 12.05 | 358,379,104 | -0.09(-0.70%) |
Nov 03, 2011 | 12.02 | 12.15 | 11.91 | 12.14 | 523,386,816 | +0.17(+1.42%) |
Nov 02, 2011 | 12.05 | 12.06 | 11.90 | 11.97 | 388,080,864 | +0.03(+0.23%) |
Nov 01, 2011 | 11.97 | 12.03 | 11.84 | 11.94 | 629,952,384 | -0.25(-2.04%) |
Oct 31, 2011 | 12.12 | 12.33 | 12.08 | 12.19 | 457,098,464 | -0.01(-0.04%) |
Oct 28, 2011 | 12.14 | 12.24 | 12.12 | 12.20 | 382,819,456 | +0.01(+0.06%) |
Oct 27, 2011 | 12.28 | 12.32 | 12.10 | 12.19 | 586,545,664 | +0.12(+1.02%) |
Oct 26, 2011 | 12.10 | 12.12 | 11.84 | 12.07 | 540,467,904 | +0.09(+0.71%) |
Oct 25, 2011 | 12.20 | 12.24 | 11.97 | 11.98 | 510,229,472 | -0.24(-1.97%) |
Oct 24, 2011 | 11.93 | 12.24 | 11.91 | 12.22 | 595,420,032 | +0.39(+3.28%) |
Oct 21, 2011 | 11.99 | 12.02 | 11.77 | 11.83 | 736,663,040 | -0.07(-0.62%) |
Oct 20, 2011 | 12.05 | 12.06 | 11.87 | 11.91 | 651,123,968 | -0.10(-0.83%) |
Oct 19, 2011 | 12.09 | 12.30 | 11.98 | 12.01 | 1,308,218,624 | -0.71(-5.59%) |
Oct 18, 2011 | 12.70 | 12.79 | 12.53 | 12.72 | 1,033,087,744 | +0.07(+0.54%) |
Oct 17, 2011 | 12.70 | 12.85 | 12.53 | 12.65 | 812,584,064 | -0.06(-0.48%) |
Oct 14, 2011 | 12.55 | 12.71 | 12.51 | 12.71 | 679,893,120 | +0.41(+3.32%) |
Oct 13, 2011 | 12.20 | 12.30 | 12.13 | 12.30 | 503,517,120 | +0.19(+1.55%) |
Oct 12, 2011 | 12.27 | 12.33 | 12.05 | 12.11 | 737,074,176 | +0.06(+0.47%) |
Oct 11, 2011 | 11.82 | 12.14 | 11.79 | 12.06 | 717,313,024 | +0.35(+2.95%) |
Oct 10, 2011 | 11.42 | 11.71 | 11.39 | 11.71 | 523,317,024 | +0.57(+5.14%) |
Oct 07, 2011 | 11.32 | 11.38 | 11.10 | 11.14 | 635,129,216 | -0.23(-2.01%) |
Oct 06, 2011 | 11.52 | 11.59 | 11.20 | 11.37 | 963,150,720 | -0.03(-0.23%) |
Oct 05, 2011 | 11.08 | 11.44 | 10.85 | 11.39 | 932,156,352 | +0.17(+1.54%) |
Oct 04, 2011 | 11.28 | 11.50 | 10.67 | 11.22 | 1,461,276,928 | -0.06(-0.56%) |
Oct 03, 2011 | 11.46 | 11.52 | 11.24 | 11.28 | 792,066,496 | -0.20(-1.76%) |
Sep 30, 2011 | 11.66 | 11.71 | 11.48 | 11.48 | 650,094,144 | -0.28(-2.37%) |
Sep 29, 2011 | 12.11 | 12.11 | 11.63 | 11.76 | 772,049,600 | -0.19(-1.62%) |
Sep 28, 2011 | 12.05 | 12.16 | 11.94 | 11.96 | 509,330,592 | -0.07(-0.56%) |
Sep 27, 2011 | 12.31 | 12.33 | 11.99 | 12.03 | 748,772,416 | -0.12(-0.97%) |
Sep 26, 2011 | 12.04 | 12.17 | 11.79 | 12.14 | 963,312,768 | -0.03(-0.28%) |
Sep 23, 2011 | 12.06 | 12.25 | 12.04 | 12.18 | 648,013,760 | +0.07(+0.62%) |
Sep 22, 2011 | 12.08 | 12.34 | 11.95 | 12.10 | 1,147,504,640 | -0.31(-2.50%) |
Sep 21, 2011 | 12.64 | 12.70 | 12.41 | 12.41 | 716,973,248 | -0.04(-0.32%) |
Sep 20, 2011 | 12.51 | 12.74 | 12.38 | 12.45 | 919,198,144 | +0.05(+0.44%) |
Sep 19, 2011 | 11.96 | 12.45 | 11.90 | 12.40 | 975,076,544 | +0.34(+2.78%) |
Sep 16, 2011 | 11.91 | 12.06 | 11.90 | 12.06 | 828,261,376 | +0.23(+1.92%) |
Sep 15, 2011 | 11.79 | 11.86 | 11.74 | 11.84 | 493,349,792 | +0.11(+0.94%) |
Sep 14, 2011 | 11.66 | 11.81 | 11.62 | 11.73 | 633,453,568 | +0.14(+1.22%) |
Sep 13, 2011 | 11.51 | 11.63 | 11.45 | 11.58 | 522,303,328 | +0.14(+1.23%) |
Sep 12, 2011 | 11.23 | 11.47 | 11.20 | 11.44 | 554,350,720 | +0.07(+0.65%) |
Sep 09, 2011 | 11.56 | 11.63 | 11.30 | 11.37 | 670,063,808 | -0.20(-1.73%) |
Sep 08, 2011 | 11.52 | 11.70 | 11.51 | 11.57 | 492,712,000 | +0.01(+0.05%) |
Sep 07, 2011 | 11.61 | 11.61 | 11.51 | 11.56 | 414,682,496 | +0.13(+1.10%) |
Sep 06, 2011 | 11.06 | 11.46 | 11.04 | 11.44 | 603,232,512 | +0.17(+1.52%) |
Sep 02, 2011 | 11.29 | 11.38 | 11.20 | 11.27 | 520,759,008 | -0.21(-1.83%) |