Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 12.60 | 12.77 | 12.48 | 12.77 | 357,812 | +0.22(+1.75%) |
Nov 27, 2009 | 12.45 | 12.61 | 12.40 | 12.55 | 228,922 | +0.05(+0.40%) |
Nov 26, 2009 | 12.84 | 12.84 | 12.40 | 12.50 | 33,356 | -0.30(-2.34%) |
Nov 25, 2009 | 12.80 | 13.10 | 12.80 | 12.80 | 274,531 | +0.11(+0.87%) |
Nov 24, 2009 | 13.00 | 13.00 | 12.69 | 12.69 | 214,666 | -0.25(-1.93%) |
Nov 23, 2009 | 12.84 | 13.00 | 12.81 | 12.94 | 330,834 | +0.30(+2.37%) |
Nov 20, 2009 | 12.70 | 12.70 | 12.52 | 12.64 | 350,893 | -0.06(-0.47%) |
Nov 19, 2009 | 12.69 | 12.85 | 12.51 | 12.70 | 236,210 | -0.08(-0.63%) |
Nov 18, 2009 | 12.75 | 12.84 | 12.62 | 12.78 | 599,631 | +0.08(+0.63%) |
Nov 17, 2009 | 12.82 | 13.00 | 12.61 | 12.70 | 176,841 | -0.07(-0.55%) |
Nov 16, 2009 | 13.34 | 13.40 | 12.70 | 12.77 | 374,550 | -0.33(-2.52%) |
Nov 13, 2009 | 12.73 | 13.36 | 12.68 | 13.10 | 419,508 | +0.41(+3.23%) |
Nov 12, 2009 | 12.66 | 12.98 | 12.50 | 12.69 | 638,452 | -0.08(-0.63%) |
Nov 11, 2009 | 13.44 | 13.51 | 12.51 | 12.77 | 611,004 | -0.41(-3.11%) |
Nov 10, 2009 | 13.60 | 13.60 | 13.11 | 13.18 | 465,591 | -0.47(-3.44%) |
Nov 09, 2009 | 13.75 | 13.90 | 13.52 | 13.65 | 324,443 | +0.01(+0.07%) |
Nov 06, 2009 | 13.02 | 13.90 | 13.02 | 13.64 | 475,062 | +0.27(+2.02%) |
Nov 05, 2009 | 13.03 | 13.61 | 13.03 | 13.37 | 228,641 | +0.41(+3.16%) |
Nov 04, 2009 | 12.59 | 13.17 | 12.39 | 12.96 | 380,973 | +0.46(+3.68%) |
Nov 03, 2009 | 12.25 | 12.75 | 12.25 | 12.50 | 495,999 | +0.13(+1.05%) |
Nov 02, 2009 | 12.51 | 13.06 | 12.20 | 12.37 | 404,662 | -0.29(-2.29%) |
Oct 30, 2009 | 13.05 | 13.05 | 12.37 | 12.66 | 232,238 | -0.39(-2.99%) |
Oct 29, 2009 | 12.89 | 13.13 | 12.78 | 13.05 | 401,124 | +0.30(+2.35%) |
Oct 28, 2009 | 12.84 | 13.59 | 12.55 | 12.75 | 386,773 | -0.43(-3.26%) |
Oct 27, 2009 | 13.61 | 13.91 | 12.82 | 13.18 | 365,504 | -0.39(-2.87%) |
Oct 26, 2009 | 14.05 | 14.35 | 13.55 | 13.57 | 162,305 | -0.33(-2.37%) |
Oct 23, 2009 | 14.42 | 14.17 | 13.78 | 13.90 | 208,284 | -0.43(-3.00%) |
Oct 22, 2009 | 13.67 | 14.33 | 13.50 | 14.33 | 293,681 | +0.57(+4.14%) |
Oct 21, 2009 | 13.95 | 14.23 | 13.76 | 13.76 | 241,379 | -0.19(-1.36%) |
Oct 20, 2009 | 14.00 | 14.37 | 13.95 | 13.95 | 321,685 | -0.02(-0.14%) |
Oct 19, 2009 | 13.88 | 14.00 | 13.88 | 13.97 | 264,730 | +0.08(+0.58%) |
Oct 16, 2009 | 14.01 | 14.01 | 13.80 | 13.89 | 199,369 | -0.11(-0.79%) |
Oct 15, 2009 | 14.02 | 14.15 | 13.83 | 14.00 | 261,374 | -0.02(-0.14%) |
Oct 14, 2009 | 14.37 | 14.43 | 13.79 | 14.02 | 298,559 | -0.01(-0.07%) |
Oct 13, 2009 | 14.00 | 14.22 | 13.77 | 14.03 | 342,011 | +0.03(+0.21%) |
Oct 09, 2009 | 13.98 | 14.00 | 13.73 | 14.00 | 135,791 | +0.01(+0.07%) |
Oct 08, 2009 | 13.55 | 14.03 | 13.45 | 13.99 | 239,803 | +0.51(+3.78%) |
Oct 07, 2009 | 13.20 | 13.58 | 12.90 | 13.48 | 245,285 | +0.24(+1.81%) |
Oct 06, 2009 | 13.45 | 13.99 | 13.24 | 13.24 | 291,705 | -0.17(-1.27%) |
Oct 05, 2009 | 13.15 | 13.47 | 12.86 | 13.41 | 438,788 | +0.08(+0.60%) |
Oct 02, 2009 | 13.20 | 13.50 | 12.77 | 13.33 | 272,682 | +0.07(+0.53%) |
Oct 01, 2009 | 14.10 | 14.10 | 13.26 | 13.26 | 574,966 | -0.64(-4.60%) |
Sep 30, 2009 | 13.97 | 14.29 | 13.51 | 13.90 | 805,152 | +0.16(+1.16%) |
Sep 29, 2009 | 13.50 | 13.80 | 13.46 | 13.74 | 302,232 | +0.18(+1.33%) |
Sep 28, 2009 | 13.18 | 13.68 | 13.13 | 13.56 | 665,872 | +0.38(+2.88%) |
Sep 25, 2009 | 12.91 | 13.26 | 12.70 | 13.18 | 94,453 | +0.28(+2.17%) |
Sep 24, 2009 | 13.26 | 13.49 | 12.88 | 12.90 | 769,783 | -0.54(-4.02%) |
Sep 23, 2009 | 13.22 | 13.55 | 12.98 | 13.44 | 475,822 | +0.20(+1.51%) |
Sep 22, 2009 | 13.45 | 13.58 | 13.24 | 13.24 | 983,586 | -0.04(-0.30%) |
Sep 21, 2009 | 12.62 | 13.36 | 12.41 | 13.28 | 493,769 | +0.28(+2.15%) |
Sep 18, 2009 | 12.73 | 13.05 | 12.59 | 13.00 | 630,727 | +0.38(+3.01%) |
Sep 17, 2009 | 12.72 | 12.99 | 12.62 | 12.62 | 355,076 | -0.11(-0.86%) |
Sep 16, 2009 | 12.85 | 12.86 | 12.65 | 12.73 | 635,487 | -0.03(-0.24%) |
Sep 15, 2009 | 12.62 | 12.78 | 12.54 | 12.76 | 544,552 | +0.19(+1.51%) |
Sep 14, 2009 | 12.64 | 12.99 | 12.39 | 12.57 | 481,892 | -0.07(-0.55%) |
Sep 11, 2009 | 12.48 | 13.28 | 12.48 | 12.64 | 732,996 | +0.44(+3.61%) |
Sep 10, 2009 | 12.14 | 12.25 | 11.98 | 12.20 | 227,552 | +0.06(+0.49%) |
Sep 09, 2009 | 12.00 | 12.25 | 11.87 | 12.14 | 793,731 | +0.20(+1.68%) |
Sep 08, 2009 | 11.05 | 12.34 | 11.05 | 11.94 | 544,437 | +1.02(+9.34%) |
Sep 04, 2009 | 10.37 | 11.32 | 10.31 | 10.92 | 378,420 | +0.47(+4.50%) |
Sep 03, 2009 | 10.17 | 10.52 | 10.11 | 10.45 | 170,970 | +0.35(+3.47%) |
Sep 02, 2009 | 10.10 | 10.25 | 10.07 | 10.10 | 172,851 | -0.09(-0.88%) |