Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 12.93 | 13.15 | 12.89 | 13.12 | 1,041,831 | +0.16(+1.27%) |
Nov 27, 2009 | 12.74 | 13.17 | 12.73 | 12.96 | 384,494 | -0.24(-1.85%) |
Nov 25, 2009 | 13.01 | 13.32 | 13.01 | 13.20 | 1,001,096 | +0.14(+1.06%) |
Nov 24, 2009 | 13.19 | 13.23 | 12.98 | 13.06 | 1,661,412 | -0.14(-1.10%) |
Nov 23, 2009 | 13.18 | 13.21 | 13.00 | 13.21 | 2,020,417 | +0.30(+2.30%) |
Nov 20, 2009 | 12.44 | 12.94 | 12.42 | 12.91 | 1,350,341 | +0.37(+2.94%) |
Nov 19, 2009 | 12.67 | 12.67 | 12.44 | 12.54 | 1,151,900 | -0.26(-2.06%) |
Nov 18, 2009 | 12.84 | 12.98 | 12.69 | 12.80 | 821,508 | -0.12(-0.92%) |
Nov 17, 2009 | 13.00 | 13.10 | 12.84 | 12.92 | 807,172 | -0.17(-1.31%) |
Nov 16, 2009 | 12.85 | 13.20 | 12.84 | 13.09 | 1,120,490 | +0.34(+2.69%) |
Nov 13, 2009 | 12.67 | 12.84 | 12.57 | 12.75 | 1,280,819 | +0.24(+1.90%) |
Nov 12, 2009 | 12.93 | 13.11 | 12.48 | 12.51 | 1,408,535 | -0.42(-3.26%) |
Nov 11, 2009 | 13.08 | 13.09 | 12.72 | 12.94 | 1,616,403 | -0.01(-0.10%) |
Nov 10, 2009 | 12.94 | 13.02 | 12.65 | 12.95 | 1,246,915 | -0.07(-0.56%) |
Nov 09, 2009 | 12.69 | 13.06 | 12.63 | 13.02 | 1,621,529 | +0.44(+3.51%) |
Nov 06, 2009 | 12.42 | 12.72 | 12.40 | 12.58 | 1,076,455 | +0.16(+1.33%) |
Nov 05, 2009 | 12.30 | 12.59 | 12.17 | 12.42 | 1,802,167 | +0.25(+2.06%) |
Nov 04, 2009 | 12.54 | 12.61 | 12.13 | 12.17 | 1,286,332 | -0.30(-2.38%) |
Nov 03, 2009 | 12.08 | 12.51 | 12.05 | 12.46 | 1,295,704 | +0.26(+2.16%) |
Nov 02, 2009 | 12.05 | 12.36 | 11.99 | 12.20 | 1,392,289 | +0.16(+1.31%) |
Oct 30, 2009 | 12.49 | 12.50 | 12.00 | 12.04 | 2,147,659 | -0.55(-4.39%) |
Oct 29, 2009 | 12.40 | 12.72 | 12.40 | 12.59 | 1,385,976 | +0.33(+2.69%) |
Oct 28, 2009 | 12.71 | 12.80 | 12.09 | 12.26 | 2,804,196 | -0.47(-3.72%) |
Oct 27, 2009 | 12.96 | 12.98 | 12.65 | 12.74 | 1,625,821 | -0.19(-1.48%) |
Oct 26, 2009 | 13.48 | 13.60 | 12.92 | 12.93 | 1,797,729 | -0.50(-3.73%) |
Oct 23, 2009 | 13.47 | 13.51 | 13.35 | 13.43 | 1,537,242 | -0.40(-2.86%) |
Oct 22, 2009 | 13.32 | 13.97 | 13.07 | 13.83 | 4,682,231 | +0.41(+3.04%) |
Oct 21, 2009 | 13.71 | 14.04 | 13.40 | 13.42 | 1,865,163 | -0.32(-2.30%) |
Oct 20, 2009 | 13.51 | 13.85 | 13.46 | 13.73 | 5,992,946 | -0.53(-3.74%) |
Oct 19, 2009 | 14.60 | 14.60 | 14.12 | 14.27 | 2,520,630 | -0.28(-1.90%) |
Oct 16, 2009 | 14.40 | 14.60 | 14.37 | 14.54 | 4,245,590 | -0.03(-0.18%) |
Oct 15, 2009 | 14.05 | 14.74 | 13.77 | 14.57 | 4,218,060 | +0.40(+2.84%) |
Oct 14, 2009 | 13.96 | 14.23 | 13.90 | 14.17 | 1,828,895 | +0.40(+2.87%) |
Oct 13, 2009 | 13.59 | 13.96 | 13.46 | 13.77 | 1,529,315 | +0.17(+1.26%) |
Oct 12, 2009 | 13.91 | 14.02 | 13.58 | 13.60 | 989,379 | -0.25(-1.81%) |
Oct 09, 2009 | 13.75 | 13.88 | 13.63 | 13.85 | 1,360,001 | +0.07(+0.53%) |
Oct 08, 2009 | 13.48 | 13.84 | 13.34 | 13.78 | 2,215,847 | +0.40(+3.00%) |
Oct 07, 2009 | 13.15 | 13.41 | 13.11 | 13.38 | 2,080,520 | +0.10(+0.74%) |
Oct 06, 2009 | 13.27 | 13.41 | 13.13 | 13.28 | 3,222,578 | +0.15(+1.15%) |
Oct 05, 2009 | 12.58 | 13.21 | 12.57 | 13.13 | 1,979,861 | +0.57(+4.51%) |
Oct 02, 2009 | 12.66 | 12.67 | 12.19 | 12.56 | 4,076,429 | -0.18(-1.45%) |
Oct 01, 2009 | 13.42 | 13.47 | 12.71 | 12.75 | 1,440,010 | -0.69(-5.15%) |
Sep 30, 2009 | 13.83 | 13.87 | 13.32 | 13.44 | 1,784,611 | -0.32(-2.35%) |
Sep 29, 2009 | 13.15 | 13.86 | 13.09 | 13.76 | 1,872,364 | +0.59(+4.50%) |
Sep 28, 2009 | 12.87 | 13.21 | 12.69 | 13.17 | 1,008,218 | +0.39(+3.04%) |
Sep 25, 2009 | 12.69 | 12.89 | 12.45 | 12.78 | 1,394,625 | +0.07(+0.57%) |
Sep 24, 2009 | 13.21 | 13.22 | 12.57 | 12.71 | 1,689,937 | -0.48(-3.65%) |
Sep 23, 2009 | 13.42 | 13.59 | 13.17 | 13.19 | 911,679 | -0.28(-2.10%) |
Sep 22, 2009 | 13.51 | 13.58 | 13.34 | 13.47 | 1,117,911 | +0.06(+0.44%) |
Sep 21, 2009 | 13.62 | 13.72 | 13.21 | 13.41 | 1,312,377 | -0.36(-2.58%) |
Sep 18, 2009 | 13.83 | 14.00 | 13.74 | 13.77 | 1,605,922 | -0.10(-0.71%) |
Sep 17, 2009 | 13.97 | 14.00 | 13.73 | 13.87 | 1,334,344 | -0.08(-0.57%) |
Sep 16, 2009 | 14.37 | 14.38 | 13.89 | 13.94 | 1,759,059 | -0.40(-2.80%) |
Sep 15, 2009 | 14.23 | 14.48 | 14.16 | 14.35 | 1,157,577 | +0.16(+1.16%) |
Sep 14, 2009 | 13.74 | 14.20 | 13.74 | 14.18 | 1,450,890 | +0.30(+2.13%) |
Sep 11, 2009 | 14.33 | 14.33 | 13.85 | 13.88 | 1,471,164 | -0.38(-2.63%) |
Sep 10, 2009 | 14.04 | 14.29 | 13.92 | 14.26 | 1,180,473 | +0.25(+1.79%) |
Sep 09, 2009 | 13.80 | 14.02 | 13.52 | 14.01 | 1,282,048 | +0.16(+1.14%) |
Sep 08, 2009 | 13.77 | 13.94 | 13.70 | 13.85 | 1,171,348 | +0.13(+0.96%) |
Sep 04, 2009 | 13.36 | 13.81 | 13.24 | 13.72 | 1,379,045 | +0.38(+2.86%) |
Sep 03, 2009 | 13.22 | 13.42 | 13.02 | 13.34 | 2,209,345 | +0.24(+1.81%) |
Sep 02, 2009 | 12.99 | 13.26 | 12.92 | 13.10 | 1,185,147 | +0.06(+0.45%) |