Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 13.21 | 13.34 | 12.96 | 13.04 | 793,530 | -0.18(-1.40%) |
Nov 27, 2009 | 12.80 | 13.34 | 12.64 | 13.23 | 301,521 | -0.17(-1.26%) |
Nov 25, 2009 | 13.40 | 13.52 | 13.25 | 13.40 | 435,697 | +0.01(+0.04%) |
Nov 24, 2009 | 13.43 | 13.53 | 13.27 | 13.39 | 690,198 | -0.04(-0.28%) |
Nov 23, 2009 | 13.50 | 13.91 | 13.38 | 13.43 | 1,203,397 | +0.20(+1.48%) |
Nov 20, 2009 | 12.97 | 13.47 | 12.97 | 13.23 | 1,460,278 | +0.11(+0.87%) |
Nov 19, 2009 | 12.71 | 13.13 | 12.50 | 13.12 | 1,536,314 | +0.11(+0.84%) |
Nov 18, 2009 | 13.03 | 13.23 | 12.90 | 13.01 | 519,661 | -0.03(-0.25%) |
Nov 17, 2009 | 13.08 | 13.27 | 12.86 | 13.04 | 1,009,133 | -0.16(-1.23%) |
Nov 16, 2009 | 12.63 | 13.22 | 12.58 | 13.21 | 2,037,420 | +0.86(+7.00%) |
Nov 13, 2009 | 12.67 | 12.72 | 12.18 | 12.34 | 929,938 | -0.10(-0.79%) |
Nov 12, 2009 | 12.43 | 12.96 | 12.34 | 12.44 | 1,682,369 | +0.21(+1.73%) |
Nov 11, 2009 | 11.97 | 12.25 | 11.83 | 12.23 | 1,025,147 | +0.41(+3.50%) |
Nov 10, 2009 | 11.82 | 11.93 | 11.66 | 11.82 | 1,954,409 | -0.04(-0.37%) |
Nov 09, 2009 | 11.44 | 11.87 | 11.44 | 11.86 | 1,150,916 | +0.50(+4.40%) |
Nov 06, 2009 | 11.15 | 11.55 | 11.07 | 11.36 | 1,211,619 | -0.03(-0.29%) |
Nov 05, 2009 | 11.12 | 11.40 | 10.99 | 11.39 | 922,807 | +0.41(+3.76%) |
Nov 04, 2009 | 11.09 | 11.25 | 10.94 | 10.98 | 1,351,749 | +0.04(+0.35%) |
Nov 03, 2009 | 10.59 | 11.01 | 10.43 | 10.94 | 1,457,542 | +0.20(+1.82%) |
Nov 02, 2009 | 11.42 | 11.47 | 10.61 | 10.75 | 1,914,948 | -0.53(-4.72%) |
Oct 30, 2009 | 11.90 | 11.96 | 11.26 | 11.28 | 1,466,322 | -0.62(-5.25%) |
Oct 29, 2009 | 11.62 | 12.33 | 11.62 | 11.90 | 1,503,028 | +0.49(+4.29%) |
Oct 28, 2009 | 12.21 | 12.29 | 11.37 | 11.41 | 2,734,858 | -0.89(-7.24%) |
Oct 27, 2009 | 12.37 | 12.60 | 12.07 | 12.31 | 1,541,797 | -0.09(-0.70%) |
Oct 26, 2009 | 12.93 | 13.13 | 12.34 | 12.39 | 638,234 | -0.49(-3.80%) |
Oct 23, 2009 | 13.10 | 13.15 | 12.80 | 12.88 | 756,529 | -0.42(-3.15%) |
Oct 22, 2009 | 13.04 | 13.34 | 12.85 | 13.30 | 571,710 | +0.16(+1.24%) |
Oct 21, 2009 | 13.44 | 13.68 | 13.13 | 13.14 | 928,509 | -0.33(-2.46%) |
Oct 20, 2009 | 13.34 | 13.53 | 13.34 | 13.47 | 858,246 | -0.01(-0.08%) |
Oct 19, 2009 | 13.79 | 13.84 | 13.35 | 13.48 | 2,591,330 | -0.24(-1.74%) |
Oct 16, 2009 | 13.57 | 13.92 | 13.56 | 13.72 | 1,885,147 | +0.05(+0.36%) |
Oct 15, 2009 | 13.53 | 13.72 | 13.50 | 13.67 | 959,671 | +0.04(+0.32%) |
Oct 14, 2009 | 13.52 | 13.63 | 13.39 | 13.63 | 1,728,891 | +0.02(+0.16%) |
Oct 13, 2009 | 13.37 | 13.71 | 13.18 | 13.60 | 1,109,207 | +0.15(+1.13%) |
Oct 12, 2009 | 13.52 | 13.68 | 13.28 | 13.45 | 820,989 | -0.09(-0.68%) |
Oct 09, 2009 | 13.47 | 14.40 | 13.14 | 13.54 | 3,114,329 | +0.03(+0.20%) |
Oct 08, 2009 | 12.90 | 13.58 | 12.90 | 13.52 | 1,699,941 | +0.72(+5.61%) |
Oct 07, 2009 | 12.59 | 12.85 | 12.59 | 12.80 | 634,959 | +0.18(+1.42%) |
Oct 06, 2009 | 11.96 | 12.70 | 11.96 | 12.62 | 1,532,121 | +0.77(+6.47%) |
Oct 05, 2009 | 11.71 | 12.00 | 11.64 | 11.85 | 1,012,644 | +0.22(+1.87%) |
Oct 02, 2009 | 11.42 | 11.96 | 11.21 | 11.64 | 1,499,639 | +0.12(+1.04%) |
Oct 01, 2009 | 11.83 | 11.89 | 11.49 | 11.52 | 744,712 | -0.37(-3.11%) |
Sep 30, 2009 | 11.94 | 11.99 | 11.63 | 11.89 | 967,380 | -0.01(-0.09%) |
Sep 29, 2009 | 11.89 | 12.01 | 11.77 | 11.90 | 1,009,797 | +0.07(+0.55%) |
Sep 28, 2009 | 12.08 | 12.08 | 11.76 | 11.83 | 605,198 | -0.09(-0.73%) |
Sep 25, 2009 | 11.66 | 11.96 | 11.52 | 11.92 | 891,017 | +0.24(+2.10%) |
Sep 24, 2009 | 11.91 | 11.93 | 11.58 | 11.68 | 1,975,434 | -0.21(-1.78%) |
Sep 23, 2009 | 12.03 | 12.23 | 11.89 | 11.89 | 1,807,812 | -0.07(-0.55%) |
Sep 22, 2009 | 11.64 | 12.01 | 11.64 | 11.95 | 1,027,771 | +0.32(+2.76%) |
Sep 21, 2009 | 11.41 | 11.72 | 11.33 | 11.63 | 1,256,923 | +0.06(+0.52%) |
Sep 18, 2009 | 11.10 | 11.59 | 11.10 | 11.57 | 1,035,796 | +0.34(+3.05%) |
Sep 17, 2009 | 11.66 | 11.69 | 11.04 | 11.23 | 1,267,538 | -0.13(-1.15%) |
Sep 16, 2009 | 11.36 | 11.77 | 11.20 | 11.36 | 1,366,887 | +0.09(+0.77%) |
Sep 15, 2009 | 11.06 | 11.35 | 11.01 | 11.27 | 788,995 | +0.22(+1.97%) |
Sep 14, 2009 | 10.95 | 11.18 | 10.87 | 11.06 | 695,749 | +0.02(+0.20%) |
Sep 11, 2009 | 11.01 | 11.36 | 10.79 | 11.03 | 903,421 | +0.02(+0.20%) |
Sep 10, 2009 | 10.58 | 11.01 | 10.53 | 11.01 | 707,367 | +0.46(+4.32%) |
Sep 09, 2009 | 10.38 | 10.61 | 10.25 | 10.56 | 970,939 | +0.23(+2.21%) |
Sep 08, 2009 | 10.59 | 10.60 | 10.24 | 10.33 | 1,472,967 | +0.00(+0.00%) |
Sep 04, 2009 | 9.925 | 10.33 | 9.811 | 10.33 | 873,809 | +0.52(+5.26%) |
Sep 03, 2009 | 9.718 | 10.06 | 9.659 | 9.811 | 1,038,605 | +0.20(+2.09%) |
Sep 02, 2009 | 9.332 | 9.724 | 9.240 | 9.610 | 1,124,729 | +0.23(+2.49%) |