Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 13.40 | 13.48 | 13.31 | 13.44 | 2,039,815 | +0.06(+0.42%) |
Nov 27, 2009 | 13.09 | 13.55 | 13.09 | 13.38 | 745,060 | -0.17(-1.25%) |
Nov 25, 2009 | 13.45 | 13.61 | 13.44 | 13.55 | 2,245,252 | +0.07(+0.52%) |
Nov 24, 2009 | 13.40 | 13.58 | 13.24 | 13.48 | 3,570,514 | +0.04(+0.31%) |
Nov 23, 2009 | 13.47 | 13.54 | 13.38 | 13.44 | 4,000,770 | +0.11(+0.79%) |
Nov 20, 2009 | 13.38 | 13.56 | 13.29 | 13.33 | 3,056,374 | -0.19(-1.41%) |
Nov 19, 2009 | 13.52 | 13.57 | 13.33 | 13.52 | 2,132,631 | -0.11(-0.83%) |
Nov 18, 2009 | 13.77 | 13.88 | 13.61 | 13.64 | 3,039,008 | -0.18(-1.28%) |
Nov 17, 2009 | 13.33 | 13.86 | 13.27 | 13.81 | 2,095,281 | +0.39(+2.89%) |
Nov 16, 2009 | 13.39 | 13.75 | 13.35 | 13.43 | 2,580,509 | +0.08(+0.58%) |
Nov 13, 2009 | 13.24 | 13.40 | 13.12 | 13.35 | 2,122,614 | +0.09(+0.69%) |
Nov 12, 2009 | 13.31 | 13.41 | 13.24 | 13.26 | 1,899,556 | -0.10(-0.74%) |
Nov 11, 2009 | 13.05 | 13.40 | 13.02 | 13.36 | 2,044,121 | +0.40(+3.05%) |
Nov 10, 2009 | 12.94 | 13.18 | 12.80 | 12.96 | 1,674,246 | -0.09(-0.70%) |
Nov 09, 2009 | 12.64 | 13.09 | 12.64 | 13.05 | 2,720,440 | +0.47(+3.76%) |
Nov 06, 2009 | 12.32 | 12.64 | 12.19 | 12.58 | 1,432,028 | +0.13(+1.02%) |
Nov 05, 2009 | 12.13 | 12.45 | 12.02 | 12.45 | 1,595,194 | +0.39(+3.28%) |
Nov 04, 2009 | 12.18 | 12.28 | 12.03 | 12.06 | 1,524,947 | -0.08(-0.64%) |
Nov 03, 2009 | 11.99 | 12.18 | 11.82 | 12.13 | 1,765,974 | +0.04(+0.29%) |
Nov 02, 2009 | 12.12 | 12.19 | 11.93 | 12.10 | 2,079,664 | +0.00(+0.00%) |
Oct 30, 2009 | 12.47 | 12.49 | 12.06 | 12.10 | 1,986,818 | -0.47(-3.71%) |
Oct 29, 2009 | 12.46 | 12.63 | 12.39 | 12.56 | 2,071,355 | +0.16(+1.31%) |
Oct 28, 2009 | 12.35 | 12.57 | 12.35 | 12.40 | 2,419,780 | +0.06(+0.46%) |
Oct 27, 2009 | 12.55 | 12.66 | 12.29 | 12.35 | 2,902,668 | -0.12(-0.96%) |
Oct 26, 2009 | 12.87 | 12.87 | 12.31 | 12.47 | 3,258,102 | +0.28(+2.26%) |
Oct 23, 2009 | 12.31 | 13.08 | 12.17 | 12.19 | 2,511,942 | +0.08(+0.64%) |
Oct 22, 2009 | 11.03 | 12.21 | 10.94 | 12.11 | 3,427,222 | +1.16(+10.56%) |
Oct 21, 2009 | 11.12 | 11.27 | 10.96 | 10.96 | 1,481,801 | -0.25(-2.27%) |
Oct 20, 2009 | 11.25 | 11.51 | 11.18 | 11.21 | 1,683,502 | -0.25(-2.21%) |
Oct 19, 2009 | 11.51 | 11.59 | 11.30 | 11.46 | 1,847,556 | +0.00(+0.00%) |
Oct 16, 2009 | 11.80 | 11.80 | 11.45 | 11.46 | 2,056,533 | -0.47(-3.90%) |
Oct 15, 2009 | 11.80 | 11.94 | 11.75 | 11.93 | 1,476,260 | +0.11(+0.89%) |
Oct 14, 2009 | 11.87 | 11.94 | 11.74 | 11.82 | 2,074,359 | +0.12(+1.03%) |
Oct 13, 2009 | 11.80 | 11.87 | 11.57 | 11.70 | 1,047,837 | -0.17(-1.43%) |
Oct 12, 2009 | 11.96 | 12.11 | 11.82 | 11.87 | 814,737 | -0.08(-0.65%) |
Oct 09, 2009 | 11.70 | 11.98 | 11.70 | 11.95 | 1,292,943 | +0.23(+1.92%) |
Oct 08, 2009 | 11.93 | 12.01 | 11.64 | 11.73 | 1,997,582 | -0.09(-0.78%) |
Oct 07, 2009 | 11.73 | 11.85 | 11.69 | 11.82 | 981,869 | -0.06(-0.48%) |
Oct 06, 2009 | 11.96 | 12.05 | 11.79 | 11.87 | 1,497,950 | -0.01(-0.12%) |
Oct 05, 2009 | 11.58 | 11.90 | 11.52 | 11.89 | 2,924,293 | +0.38(+3.31%) |
Oct 02, 2009 | 11.58 | 11.69 | 11.42 | 11.51 | 1,779,778 | -0.18(-1.51%) |
Oct 01, 2009 | 11.89 | 12.02 | 11.63 | 11.68 | 2,816,309 | -0.21(-1.78%) |
Sep 30, 2009 | 12.00 | 12.10 | 11.77 | 11.89 | 4,028,513 | -0.08(-0.71%) |
Sep 29, 2009 | 11.94 | 12.21 | 11.85 | 11.98 | 1,842,101 | +0.00(+0.00%) |
Sep 28, 2009 | 11.73 | 12.01 | 11.50 | 11.98 | 1,459,537 | +0.26(+2.23%) |
Sep 25, 2009 | 11.63 | 11.82 | 11.52 | 11.72 | 2,410,980 | -0.01(-0.06%) |
Sep 24, 2009 | 11.78 | 11.85 | 11.58 | 11.73 | 2,048,822 | -0.08(-0.66%) |
Sep 23, 2009 | 11.90 | 11.97 | 11.68 | 11.80 | 1,306,407 | -0.04(-0.30%) |
Sep 22, 2009 | 11.80 | 11.90 | 11.69 | 11.84 | 1,241,566 | +0.07(+0.60%) |
Sep 21, 2009 | 11.57 | 11.90 | 11.50 | 11.77 | 2,088,101 | +0.06(+0.48%) |
Sep 18, 2009 | 11.35 | 11.71 | 11.27 | 11.71 | 5,805,717 | +0.49(+4.34%) |
Sep 17, 2009 | 11.61 | 11.67 | 11.16 | 11.22 | 4,521,257 | -0.16(-1.42%) |
Sep 16, 2009 | 10.91 | 11.68 | 10.78 | 11.39 | 19,323,592 | +0.66(+6.11%) |
Sep 15, 2009 | 10.15 | 10.77 | 10.14 | 10.73 | 1,815,894 | +0.46(+4.46%) |
Sep 14, 2009 | 10.23 | 10.42 | 10.20 | 10.27 | 1,418,378 | -0.09(-0.89%) |
Sep 11, 2009 | 10.37 | 10.43 | 10.30 | 10.36 | 534,067 | +0.01(+0.07%) |
Sep 10, 2009 | 10.27 | 10.36 | 10.18 | 10.36 | 665,417 | +0.05(+0.48%) |
Sep 09, 2009 | 10.16 | 10.34 | 10.13 | 10.31 | 709,162 | +0.10(+0.97%) |
Sep 08, 2009 | 10.21 | 10.29 | 10.12 | 10.21 | 746,881 | +0.06(+0.62%) |
Sep 04, 2009 | 10.03 | 10.15 | 9.997 | 10.15 | 402,811 | +0.08(+0.84%) |
Sep 03, 2009 | 10.08 | 10.26 | 9.905 | 10.06 | 970,273 | +0.00(+0.00%) |
Sep 02, 2009 | 10.06 | 10.18 | 10.02 | 10.06 | 925,199 | -0.07(-0.70%) |