Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 14.41 | 14.51 | 13.83 | 14.38 | 272,320 | +0.04(+0.26%) |
Nov 27, 2009 | 14.23 | 14.56 | 14.10 | 14.34 | 168,173 | -0.51(-3.43%) |
Nov 25, 2009 | 14.73 | 15.09 | 14.18 | 14.85 | 321,247 | +0.18(+1.22%) |
Nov 24, 2009 | 15.30 | 15.31 | 14.56 | 14.67 | 256,859 | -0.64(-4.19%) |
Nov 23, 2009 | 15.05 | 15.71 | 14.78 | 15.31 | 611,193 | +0.47(+3.18%) |
Nov 20, 2009 | 13.04 | 14.87 | 12.88 | 14.84 | 1,971,109 | +2.30(+18.37%) |
Nov 19, 2009 | 12.49 | 12.69 | 12.38 | 12.53 | 334,203 | +0.05(+0.38%) |
Nov 18, 2009 | 12.64 | 12.64 | 12.41 | 12.49 | 229,160 | -0.09(-0.75%) |
Nov 17, 2009 | 12.28 | 12.74 | 12.28 | 12.58 | 299,330 | +0.37(+3.01%) |
Nov 16, 2009 | 11.99 | 12.36 | 11.98 | 12.21 | 135,443 | +0.25(+2.05%) |
Nov 13, 2009 | 12.02 | 12.15 | 11.87 | 11.97 | 129,358 | -0.03(-0.24%) |
Nov 12, 2009 | 12.11 | 12.27 | 11.97 | 12.00 | 171,440 | -0.20(-1.63%) |
Nov 11, 2009 | 12.26 | 12.64 | 12.11 | 12.20 | 138,483 | +0.06(+0.47%) |
Nov 10, 2009 | 12.36 | 12.40 | 12.00 | 12.14 | 176,528 | -0.27(-2.21%) |
Nov 09, 2009 | 12.40 | 12.82 | 12.13 | 12.41 | 190,216 | +0.06(+0.46%) |
Nov 06, 2009 | 12.05 | 12.65 | 11.90 | 12.36 | 127,916 | +0.11(+0.92%) |
Nov 05, 2009 | 12.13 | 12.28 | 12.01 | 12.24 | 180,946 | +0.24(+1.97%) |
Nov 04, 2009 | 12.08 | 12.32 | 11.97 | 12.01 | 138,972 | +0.03(+0.24%) |
Nov 03, 2009 | 11.97 | 11.99 | 11.63 | 11.98 | 187,024 | +0.00(+0.00%) |
Nov 02, 2009 | 11.87 | 12.30 | 11.46 | 11.98 | 270,123 | +0.10(+0.87%) |
Oct 30, 2009 | 11.71 | 12.00 | 11.60 | 11.87 | 306,981 | +0.03(+0.24%) |
Oct 29, 2009 | 11.12 | 11.94 | 11.02 | 11.85 | 220,610 | +0.76(+6.81%) |
Oct 28, 2009 | 11.77 | 11.83 | 10.62 | 11.09 | 391,445 | -0.76(-6.45%) |
Oct 27, 2009 | 12.91 | 12.91 | 11.80 | 11.86 | 530,423 | -0.98(-7.65%) |
Oct 26, 2009 | 12.65 | 12.96 | 12.60 | 12.84 | 265,245 | +0.16(+1.27%) |
Oct 23, 2009 | 12.73 | 12.83 | 12.49 | 12.68 | 199,915 | -0.04(-0.30%) |
Oct 22, 2009 | 13.00 | 13.04 | 12.46 | 12.71 | 330,985 | -0.26(-2.04%) |
Oct 21, 2009 | 13.37 | 13.53 | 12.87 | 12.98 | 415,594 | -0.44(-3.31%) |
Oct 20, 2009 | 13.08 | 13.83 | 12.98 | 13.42 | 262,278 | -0.26(-1.93%) |
Oct 19, 2009 | 13.92 | 13.96 | 13.51 | 13.69 | 147,541 | -0.26(-1.89%) |
Oct 16, 2009 | 14.04 | 14.11 | 13.68 | 13.95 | 149,613 | -0.22(-1.53%) |
Oct 15, 2009 | 13.88 | 14.21 | 13.69 | 14.17 | 308,875 | +0.26(+1.90%) |
Oct 14, 2009 | 14.10 | 14.14 | 13.76 | 13.90 | 120,825 | -0.03(-0.20%) |
Oct 13, 2009 | 14.02 | 14.06 | 13.73 | 13.93 | 171,543 | -0.09(-0.61%) |
Oct 12, 2009 | 14.04 | 14.12 | 13.93 | 14.02 | 300,040 | +0.09(+0.68%) |
Oct 09, 2009 | 13.62 | 13.94 | 13.61 | 13.92 | 226,503 | +0.30(+2.22%) |
Oct 08, 2009 | 13.45 | 13.94 | 13.33 | 13.62 | 514,833 | +0.19(+1.40%) |
Oct 07, 2009 | 13.43 | 13.50 | 13.31 | 13.43 | 197,002 | +0.01(+0.07%) |
Oct 06, 2009 | 13.28 | 13.46 | 13.14 | 13.42 | 139,452 | +0.21(+1.57%) |
Oct 05, 2009 | 13.09 | 13.37 | 12.98 | 13.21 | 288,963 | +0.13(+1.01%) |
Oct 02, 2009 | 12.57 | 13.09 | 12.34 | 13.08 | 473,805 | +0.10(+0.80%) |
Oct 01, 2009 | 13.26 | 13.75 | 12.94 | 12.98 | 305,387 | -0.47(-3.51%) |
Sep 30, 2009 | 13.22 | 13.71 | 12.98 | 13.45 | 428,607 | +0.19(+1.42%) |
Sep 29, 2009 | 13.21 | 13.40 | 13.06 | 13.26 | 147,114 | +0.01(+0.07%) |
Sep 28, 2009 | 13.00 | 13.50 | 12.97 | 13.25 | 182,757 | +0.25(+1.89%) |
Sep 25, 2009 | 13.07 | 13.18 | 12.98 | 13.01 | 269,670 | -0.11(-0.86%) |
Sep 24, 2009 | 12.98 | 13.23 | 12.73 | 13.12 | 440,803 | +0.14(+1.09%) |
Sep 23, 2009 | 13.40 | 13.41 | 12.90 | 12.98 | 198,201 | -0.30(-2.27%) |
Sep 22, 2009 | 12.95 | 13.45 | 12.75 | 13.28 | 242,717 | +0.42(+3.23%) |
Sep 21, 2009 | 12.98 | 13.04 | 12.66 | 12.87 | 163,378 | -0.08(-0.58%) |
Sep 18, 2009 | 12.58 | 13.10 | 12.55 | 12.94 | 513,116 | +0.39(+3.08%) |
Sep 17, 2009 | 12.36 | 12.61 | 12.18 | 12.55 | 312,274 | +0.08(+0.68%) |
Sep 16, 2009 | 12.46 | 12.72 | 12.14 | 12.47 | 240,688 | -0.01(-0.08%) |
Sep 15, 2009 | 12.47 | 12.84 | 12.39 | 12.48 | 341,169 | -0.22(-1.71%) |
Sep 14, 2009 | 12.52 | 12.79 | 11.62 | 12.70 | 358,111 | -0.01(-0.07%) |
Sep 11, 2009 | 13.26 | 13.26 | 12.62 | 12.70 | 340,224 | -0.47(-3.58%) |
Sep 10, 2009 | 13.21 | 13.35 | 13.11 | 13.18 | 199,357 | -0.01(-0.07%) |
Sep 09, 2009 | 13.16 | 13.21 | 13.00 | 13.19 | 199,499 | +0.08(+0.65%) |
Sep 08, 2009 | 13.21 | 13.21 | 12.86 | 13.10 | 215,398 | +0.04(+0.29%) |
Sep 04, 2009 | 13.03 | 13.20 | 12.90 | 13.06 | 170,206 | +0.11(+0.87%) |
Sep 03, 2009 | 12.63 | 13.00 | 12.36 | 12.95 | 279,250 | +0.40(+3.16%) |
Sep 02, 2009 | 12.66 | 12.74 | 12.27 | 12.55 | 334,973 | -0.24(-1.85%) |