Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 14.26 | 14.37 | 14.06 | 14.34 | 496,597 | +0.02(+0.12%) |
Nov 27, 2009 | 14.37 | 14.62 | 14.32 | 14.32 | 116,172 | -0.54(-3.61%) |
Nov 25, 2009 | 14.91 | 15.03 | 14.77 | 14.86 | 200,099 | -0.02(-0.12%) |
Nov 24, 2009 | 14.89 | 14.99 | 14.74 | 14.88 | 186,954 | -0.05(-0.32%) |
Nov 23, 2009 | 14.77 | 14.96 | 14.74 | 14.93 | 214,457 | +0.34(+2.33%) |
Nov 20, 2009 | 14.46 | 14.62 | 14.31 | 14.59 | 320,512 | +0.05(+0.33%) |
Nov 19, 2009 | 14.54 | 14.68 | 14.44 | 14.54 | 305,829 | -0.14(-0.93%) |
Nov 18, 2009 | 14.75 | 14.83 | 14.54 | 14.68 | 195,022 | -0.11(-0.77%) |
Nov 17, 2009 | 14.72 | 14.84 | 14.61 | 14.79 | 141,515 | +0.04(+0.24%) |
Nov 16, 2009 | 14.13 | 14.76 | 13.96 | 14.75 | 275,789 | +0.38(+2.65%) |
Nov 13, 2009 | 14.19 | 14.37 | 14.07 | 14.37 | 196,224 | +0.21(+1.51%) |
Nov 12, 2009 | 14.25 | 14.44 | 14.13 | 14.16 | 204,773 | -0.15(-1.08%) |
Nov 11, 2009 | 14.34 | 14.41 | 14.23 | 14.31 | 138,021 | +0.07(+0.46%) |
Nov 10, 2009 | 14.10 | 14.31 | 14.08 | 14.25 | 374,725 | +0.04(+0.25%) |
Nov 09, 2009 | 14.15 | 14.24 | 14.06 | 14.21 | 228,944 | +0.15(+1.06%) |
Nov 06, 2009 | 13.86 | 14.06 | 13.74 | 14.06 | 248,941 | +0.07(+0.51%) |
Nov 05, 2009 | 13.77 | 13.99 | 13.75 | 13.99 | 242,144 | +0.30(+2.17%) |
Nov 04, 2009 | 13.85 | 13.97 | 13.66 | 13.69 | 312,862 | -0.14(-0.99%) |
Nov 03, 2009 | 13.49 | 13.83 | 13.49 | 13.83 | 442,833 | +0.21(+1.53%) |
Nov 02, 2009 | 13.81 | 13.81 | 13.48 | 13.62 | 212,308 | -0.14(-1.00%) |
Oct 30, 2009 | 13.90 | 14.15 | 13.71 | 13.76 | 514,525 | -0.25(-1.79%) |
Oct 29, 2009 | 14.00 | 14.08 | 13.86 | 14.01 | 238,101 | +0.10(+0.68%) |
Oct 28, 2009 | 14.22 | 14.30 | 13.90 | 13.91 | 391,583 | -0.29(-2.05%) |
Oct 27, 2009 | 14.18 | 14.31 | 13.99 | 14.21 | 356,763 | +0.03(+0.21%) |
Oct 26, 2009 | 14.21 | 14.50 | 14.07 | 14.18 | 210,948 | +0.02(+0.17%) |
Oct 23, 2009 | 14.30 | 14.72 | 14.06 | 14.15 | 357,466 | -0.51(-3.49%) |
Oct 22, 2009 | 14.65 | 14.74 | 14.53 | 14.66 | 236,058 | +0.07(+0.45%) |
Oct 21, 2009 | 14.16 | 14.82 | 14.16 | 14.60 | 680,288 | +0.43(+3.07%) |
Oct 20, 2009 | 14.27 | 14.29 | 14.04 | 14.16 | 151,925 | -0.14(-0.96%) |
Oct 19, 2009 | 14.19 | 14.32 | 14.11 | 14.30 | 231,679 | +0.12(+0.84%) |
Oct 16, 2009 | 14.16 | 14.26 | 14.02 | 14.18 | 305,088 | -0.05(-0.38%) |
Oct 15, 2009 | 14.11 | 14.24 | 14.08 | 14.24 | 267,503 | +0.06(+0.42%) |
Oct 14, 2009 | 14.18 | 14.24 | 14.10 | 14.18 | 273,979 | +0.07(+0.51%) |
Oct 13, 2009 | 14.18 | 14.24 | 14.03 | 14.10 | 189,049 | -0.09(-0.63%) |
Oct 12, 2009 | 14.13 | 14.25 | 13.68 | 14.19 | 290,747 | +0.25(+1.79%) |
Oct 09, 2009 | 13.66 | 13.99 | 13.62 | 13.94 | 592,052 | +0.32(+2.32%) |
Oct 08, 2009 | 13.56 | 13.72 | 13.51 | 13.63 | 381,558 | +0.13(+0.97%) |
Oct 07, 2009 | 13.43 | 13.57 | 13.29 | 13.50 | 150,300 | -0.04(-0.26%) |
Oct 06, 2009 | 13.29 | 13.53 | 13.23 | 13.53 | 167,020 | +0.28(+2.11%) |
Oct 05, 2009 | 13.24 | 13.26 | 13.07 | 13.25 | 714,913 | +0.07(+0.54%) |
Oct 02, 2009 | 13.10 | 13.26 | 13.07 | 13.18 | 396,393 | +0.03(+0.23%) |
Oct 01, 2009 | 13.42 | 13.49 | 13.13 | 13.15 | 360,231 | -0.34(-2.52%) |
Sep 30, 2009 | 13.64 | 13.69 | 13.32 | 13.49 | 444,554 | -0.17(-1.22%) |
Sep 29, 2009 | 13.91 | 14.09 | 13.66 | 13.66 | 334,978 | -0.29(-2.05%) |
Sep 28, 2009 | 13.90 | 14.08 | 13.82 | 13.94 | 214,022 | +0.08(+0.56%) |
Sep 25, 2009 | 13.91 | 14.09 | 13.83 | 13.87 | 164,352 | -0.13(-0.94%) |
Sep 24, 2009 | 14.15 | 14.19 | 13.94 | 14.00 | 412,779 | -0.13(-0.89%) |
Sep 23, 2009 | 13.95 | 14.41 | 13.92 | 14.12 | 448,217 | +0.13(+0.94%) |
Sep 22, 2009 | 13.59 | 14.06 | 13.59 | 13.99 | 594,717 | +0.46(+3.43%) |
Sep 21, 2009 | 13.41 | 13.69 | 13.37 | 13.53 | 296,835 | +0.02(+0.13%) |
Sep 18, 2009 | 13.76 | 13.82 | 13.51 | 13.51 | 691,219 | -0.22(-1.60%) |
Sep 17, 2009 | 13.75 | 13.84 | 13.67 | 13.73 | 388,254 | -0.02(-0.13%) |
Sep 16, 2009 | 13.82 | 13.87 | 13.66 | 13.75 | 290,930 | -0.07(-0.52%) |
Sep 15, 2009 | 13.82 | 13.86 | 13.63 | 13.82 | 234,293 | +0.00(+0.00%) |
Sep 14, 2009 | 13.55 | 13.87 | 13.55 | 13.82 | 221,406 | +0.12(+0.87%) |
Sep 11, 2009 | 13.68 | 13.81 | 13.41 | 13.70 | 191,918 | +0.00(+0.00%) |
Sep 10, 2009 | 13.32 | 13.82 | 13.30 | 13.70 | 571,929 | +0.37(+2.77%) |
Sep 09, 2009 | 12.88 | 13.35 | 12.87 | 13.33 | 300,482 | +0.41(+3.13%) |
Sep 08, 2009 | 12.97 | 12.97 | 12.78 | 12.93 | 151,047 | +0.03(+0.23%) |
Sep 04, 2009 | 13.01 | 13.01 | 12.43 | 12.90 | 254,457 | +0.24(+1.93%) |
Sep 03, 2009 | 12.73 | 12.85 | 12.48 | 12.65 | 240,262 | -0.05(-0.38%) |
Sep 02, 2009 | 12.75 | 12.76 | 12.62 | 12.70 | 350,522 | -0.13(-1.02%) |