Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 13.15 | 13.28 | 13.00 | 13.13 | 1,939,490 | +0.00(+0.00%) |
Nov 27, 2009 | 12.78 | 13.23 | 12.77 | 13.13 | 742,579 | -0.22(-1.62%) |
Nov 25, 2009 | 13.17 | 13.43 | 13.13 | 13.35 | 1,568,422 | +0.20(+1.51%) |
Nov 24, 2009 | 13.12 | 13.23 | 12.93 | 13.15 | 2,312,378 | +0.05(+0.38%) |
Nov 23, 2009 | 13.12 | 13.20 | 13.04 | 13.10 | 1,872,548 | +0.30(+2.32%) |
Nov 20, 2009 | 12.76 | 12.84 | 12.61 | 12.81 | 2,110,105 | -0.07(-0.58%) |
Nov 19, 2009 | 13.10 | 13.13 | 12.82 | 12.88 | 2,655,585 | -0.32(-2.44%) |
Nov 18, 2009 | 13.23 | 13.36 | 13.12 | 13.20 | 1,534,525 | -0.02(-0.19%) |
Nov 17, 2009 | 13.21 | 13.25 | 13.08 | 13.23 | 3,977,102 | +0.01(+0.09%) |
Nov 16, 2009 | 13.16 | 13.31 | 13.10 | 13.21 | 1,952,818 | +0.13(+0.99%) |
Nov 13, 2009 | 13.03 | 13.13 | 12.94 | 13.08 | 2,481,345 | +0.09(+0.67%) |
Nov 12, 2009 | 13.12 | 13.24 | 12.97 | 13.00 | 991,116 | -0.07(-0.57%) |
Nov 11, 2009 | 13.34 | 13.42 | 13.01 | 13.07 | 1,914,565 | -0.09(-0.66%) |
Nov 10, 2009 | 13.36 | 13.36 | 13.07 | 13.16 | 1,211,554 | -0.19(-1.44%) |
Nov 09, 2009 | 13.33 | 13.59 | 13.25 | 13.35 | 1,603,340 | +0.29(+2.23%) |
Nov 06, 2009 | 13.13 | 13.34 | 12.98 | 13.06 | 2,113,306 | -0.36(-2.67%) |
Nov 05, 2009 | 13.25 | 13.43 | 13.16 | 13.42 | 818,538 | +0.27(+2.07%) |
Nov 04, 2009 | 13.08 | 13.48 | 13.07 | 13.15 | 1,867,007 | +0.24(+1.82%) |
Nov 03, 2009 | 12.63 | 12.93 | 12.51 | 12.91 | 1,855,211 | +0.16(+1.26%) |
Nov 02, 2009 | 13.07 | 13.18 | 12.58 | 12.75 | 2,491,286 | -0.19(-1.44%) |
Oct 30, 2009 | 13.33 | 13.33 | 12.81 | 12.94 | 2,858,888 | -0.45(-3.33%) |
Oct 29, 2009 | 13.15 | 13.42 | 12.95 | 13.38 | 2,379,421 | +0.38(+2.90%) |
Oct 28, 2009 | 13.59 | 13.59 | 12.94 | 13.00 | 1,455,930 | -0.71(-5.15%) |
Oct 27, 2009 | 13.85 | 13.91 | 13.66 | 13.71 | 1,348,438 | -0.10(-0.72%) |
Oct 26, 2009 | 14.12 | 14.38 | 13.68 | 13.81 | 1,511,773 | -0.30(-2.11%) |
Oct 23, 2009 | 14.11 | 14.13 | 14.00 | 14.11 | 1,194,358 | -0.22(-1.51%) |
Oct 22, 2009 | 13.96 | 14.36 | 13.68 | 14.32 | 2,669,525 | +0.27(+1.89%) |
Oct 21, 2009 | 14.24 | 14.37 | 14.05 | 14.06 | 2,020,410 | -0.24(-1.65%) |
Oct 20, 2009 | 14.30 | 14.35 | 14.26 | 14.29 | 1,509,462 | -0.04(-0.26%) |
Oct 19, 2009 | 14.27 | 14.39 | 14.20 | 14.33 | 1,711,431 | +0.17(+1.22%) |
Oct 16, 2009 | 14.24 | 14.26 | 14.03 | 14.15 | 1,649,093 | -0.24(-1.63%) |
Oct 15, 2009 | 14.19 | 14.46 | 14.12 | 14.39 | 2,214,792 | +0.01(+0.04%) |
Oct 14, 2009 | 14.46 | 14.53 | 14.31 | 14.38 | 3,177,552 | +0.24(+1.71%) |
Oct 13, 2009 | 14.20 | 14.41 | 13.98 | 14.14 | 2,323,802 | -0.02(-0.13%) |
Oct 12, 2009 | 14.33 | 14.39 | 14.06 | 14.16 | 1,016,324 | -0.07(-0.52%) |
Oct 09, 2009 | 14.59 | 14.76 | 14.13 | 14.24 | 3,245,852 | -0.33(-2.25%) |
Oct 08, 2009 | 14.14 | 14.89 | 14.11 | 14.56 | 5,306,891 | +0.55(+3.93%) |
Oct 07, 2009 | 13.89 | 14.05 | 13.76 | 14.01 | 1,172,613 | +0.07(+0.53%) |
Oct 06, 2009 | 13.78 | 14.13 | 13.68 | 13.94 | 1,944,227 | +0.30(+2.22%) |
Oct 05, 2009 | 13.50 | 13.68 | 13.27 | 13.64 | 1,236,009 | +0.33(+2.51%) |
Oct 02, 2009 | 13.02 | 13.46 | 12.87 | 13.30 | 2,014,090 | +0.01(+0.05%) |
Oct 01, 2009 | 14.05 | 14.14 | 13.27 | 13.29 | 2,832,257 | -0.76(-5.42%) |
Sep 30, 2009 | 14.37 | 14.37 | 13.84 | 14.06 | 1,648,316 | -0.02(-0.18%) |
Sep 29, 2009 | 14.08 | 14.21 | 13.98 | 14.08 | 2,043,922 | +0.06(+0.40%) |
Sep 28, 2009 | 13.83 | 14.14 | 13.68 | 14.02 | 1,737,147 | +0.30(+2.16%) |
Sep 25, 2009 | 13.74 | 13.84 | 13.65 | 13.73 | 1,379,947 | +0.01(+0.07%) |
Sep 24, 2009 | 14.71 | 14.79 | 13.62 | 13.72 | 3,317,071 | -0.93(-6.36%) |
Sep 23, 2009 | 14.89 | 14.98 | 14.63 | 14.65 | 3,182,244 | -0.24(-1.62%) |
Sep 22, 2009 | 14.57 | 14.92 | 14.37 | 14.89 | 2,064,963 | +0.52(+3.62%) |
Sep 21, 2009 | 14.41 | 14.50 | 14.10 | 14.37 | 2,312,774 | -0.30(-2.03%) |
Sep 18, 2009 | 14.86 | 14.86 | 14.54 | 14.67 | 1,701,551 | -0.06(-0.38%) |
Sep 17, 2009 | 14.76 | 15.06 | 14.61 | 14.72 | 3,808,429 | +0.26(+1.80%) |
Sep 16, 2009 | 13.98 | 14.70 | 13.97 | 14.46 | 3,054,042 | +0.51(+3.68%) |
Sep 15, 2009 | 13.72 | 13.99 | 13.57 | 13.95 | 1,478,768 | +0.33(+2.45%) |
Sep 14, 2009 | 13.23 | 13.65 | 13.23 | 13.62 | 1,458,638 | +0.15(+1.15%) |
Sep 11, 2009 | 13.42 | 13.54 | 13.25 | 13.46 | 1,508,928 | +0.12(+0.88%) |
Sep 10, 2009 | 13.11 | 13.37 | 13.08 | 13.34 | 2,626,186 | +0.19(+1.46%) |
Sep 09, 2009 | 13.52 | 13.52 | 13.11 | 13.15 | 2,567,498 | -0.32(-2.39%) |
Sep 08, 2009 | 13.57 | 13.67 | 13.33 | 13.47 | 1,592,682 | +0.19(+1.40%) |
Sep 04, 2009 | 13.02 | 13.29 | 12.92 | 13.29 | 1,733,944 | +0.32(+2.48%) |
Sep 03, 2009 | 12.86 | 13.05 | 12.60 | 12.97 | 1,909,736 | +0.40(+3.15%) |
Sep 02, 2009 | 12.61 | 12.75 | 12.50 | 12.57 | 4,957,552 | -0.14(-1.07%) |