Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 14.42 | 15.02 | 14.32 | 14.98 | 223,330 | +0.69(+4.83%) |
Nov 27, 2009 | 13.90 | 15.12 | 13.78 | 14.29 | 164,480 | -0.41(-2.79%) |
Nov 25, 2009 | 14.85 | 15.11 | 14.70 | 14.70 | 120,571 | -0.10(-0.68%) |
Nov 24, 2009 | 15.24 | 15.24 | 14.56 | 14.80 | 114,781 | -0.44(-2.89%) |
Nov 23, 2009 | 15.28 | 15.55 | 15.07 | 15.24 | 158,495 | +0.33(+2.21%) |
Nov 20, 2009 | 14.67 | 14.99 | 14.53 | 14.91 | 240,970 | +0.14(+0.95%) |
Nov 19, 2009 | 15.07 | 15.17 | 14.10 | 14.77 | 440,559 | -0.55(-3.59%) |
Nov 18, 2009 | 15.28 | 15.40 | 14.87 | 15.32 | 214,717 | +0.10(+0.66%) |
Nov 17, 2009 | 15.02 | 15.29 | 14.76 | 15.22 | 148,043 | +0.15(+1.00%) |
Nov 16, 2009 | 14.35 | 15.39 | 14.05 | 15.07 | 196,340 | +0.88(+6.20%) |
Nov 13, 2009 | 13.99 | 14.45 | 13.71 | 14.19 | 199,232 | +0.23(+1.65%) |
Nov 12, 2009 | 14.02 | 14.42 | 13.53 | 13.96 | 368,965 | -0.14(-0.99%) |
Nov 11, 2009 | 13.91 | 14.21 | 13.59 | 14.10 | 141,569 | +0.42(+3.07%) |
Nov 10, 2009 | 13.68 | 14.14 | 13.34 | 13.68 | 162,000 | -0.16(-1.16%) |
Nov 09, 2009 | 13.40 | 14.14 | 13.30 | 13.84 | 284,150 | +0.36(+2.67%) |
Nov 06, 2009 | 13.70 | 14.20 | 12.72 | 13.48 | 285,133 | -0.58(-4.13%) |
Nov 05, 2009 | 11.60 | 14.14 | 11.41 | 14.06 | 650,663 | +2.67(+23.44%) |
Nov 04, 2009 | 11.40 | 11.78 | 11.22 | 11.39 | 243,356 | -0.16(-1.39%) |
Nov 03, 2009 | 10.51 | 11.56 | 10.51 | 11.55 | 366,264 | +0.95(+8.96%) |
Nov 02, 2009 | 10.99 | 11.50 | 10.55 | 10.60 | 313,195 | -0.22(-2.03%) |
Oct 30, 2009 | 11.97 | 12.20 | 10.67 | 10.82 | 439,220 | -1.33(-10.95%) |
Oct 29, 2009 | 11.92 | 12.69 | 11.77 | 12.15 | 156,627 | +0.35(+2.97%) |
Oct 28, 2009 | 12.95 | 13.19 | 11.74 | 11.80 | 268,429 | -1.21(-9.30%) |
Oct 27, 2009 | 13.39 | 13.55 | 12.84 | 13.01 | 227,299 | -0.30(-2.25%) |
Oct 26, 2009 | 13.67 | 14.28 | 13.14 | 13.31 | 214,662 | -0.41(-2.99%) |
Oct 23, 2009 | 13.96 | 14.89 | 13.60 | 13.72 | 295,901 | -1.01(-6.86%) |
Oct 22, 2009 | 14.93 | 15.37 | 14.18 | 14.73 | 252,973 | -0.19(-1.27%) |
Oct 21, 2009 | 15.16 | 15.92 | 14.78 | 14.92 | 554,392 | -0.25(-1.65%) |
Oct 20, 2009 | 15.07 | 15.50 | 14.99 | 15.17 | 239,841 | +0.11(+0.73%) |
Oct 19, 2009 | 14.68 | 15.21 | 14.40 | 15.06 | 305,931 | +0.50(+3.43%) |
Oct 16, 2009 | 14.83 | 14.99 | 14.50 | 14.56 | 375,071 | -0.45(-3.00%) |
Oct 15, 2009 | 14.68 | 15.01 | 14.59 | 15.01 | 300,437 | +0.15(+1.01%) |
Oct 14, 2009 | 14.63 | 14.92 | 14.47 | 14.86 | 239,574 | +0.39(+2.70%) |
Oct 13, 2009 | 13.63 | 14.47 | 13.21 | 14.47 | 374,191 | +0.77(+5.62%) |
Oct 12, 2009 | 14.13 | 14.17 | 13.57 | 13.70 | 102,510 | -0.17(-1.23%) |
Oct 09, 2009 | 13.70 | 13.87 | 13.44 | 13.87 | 150,820 | +0.20(+1.46%) |
Oct 08, 2009 | 13.40 | 13.97 | 13.25 | 13.67 | 206,562 | +0.47(+3.56%) |
Oct 07, 2009 | 13.39 | 13.77 | 13.01 | 13.20 | 228,997 | -0.31(-2.29%) |
Oct 06, 2009 | 13.14 | 13.57 | 13.03 | 13.51 | 479,222 | +0.53(+4.08%) |
Oct 05, 2009 | 12.44 | 13.22 | 12.43 | 12.98 | 166,623 | +0.56(+4.51%) |
Oct 02, 2009 | 12.46 | 13.05 | 12.27 | 12.42 | 176,931 | -0.22(-1.74%) |
Oct 01, 2009 | 13.16 | 13.29 | 12.64 | 12.64 | 184,707 | -0.63(-4.75%) |
Sep 30, 2009 | 13.59 | 13.98 | 13.18 | 13.27 | 252,349 | -0.24(-1.78%) |
Sep 29, 2009 | 13.74 | 14.06 | 13.50 | 13.51 | 228,406 | -0.14(-1.03%) |
Sep 28, 2009 | 13.86 | 13.96 | 13.60 | 13.65 | 198,741 | -0.06(-0.44%) |
Sep 25, 2009 | 14.00 | 14.33 | 13.59 | 13.71 | 149,376 | -0.28(-2.00%) |
Sep 24, 2009 | 14.81 | 15.07 | 13.90 | 13.99 | 159,440 | -0.69(-4.70%) |
Sep 23, 2009 | 14.96 | 15.20 | 14.65 | 14.68 | 193,092 | -0.17(-1.14%) |
Sep 22, 2009 | 15.17 | 15.41 | 14.77 | 14.85 | 184,537 | -0.29(-1.92%) |
Sep 21, 2009 | 14.82 | 15.22 | 14.69 | 15.14 | 130,069 | +0.07(+0.46%) |
Sep 18, 2009 | 15.27 | 15.33 | 14.95 | 15.07 | 383,233 | -0.06(-0.40%) |
Sep 17, 2009 | 15.08 | 15.65 | 14.97 | 15.13 | 188,314 | +0.06(+0.40%) |
Sep 16, 2009 | 14.06 | 15.19 | 13.94 | 15.07 | 481,073 | +1.07(+7.64%) |
Sep 15, 2009 | 13.72 | 14.32 | 13.65 | 14.00 | 277,701 | +0.28(+2.04%) |
Sep 14, 2009 | 13.46 | 13.74 | 13.22 | 13.72 | 147,197 | +0.07(+0.51%) |
Sep 11, 2009 | 13.70 | 14.04 | 13.31 | 13.65 | 118,319 | +0.05(+0.37%) |
Sep 10, 2009 | 12.30 | 13.61 | 12.27 | 13.60 | 207,379 | +1.35(+11.02%) |
Sep 09, 2009 | 11.98 | 12.46 | 11.78 | 12.25 | 189,773 | +0.26(+2.17%) |
Sep 08, 2009 | 12.19 | 12.24 | 11.90 | 11.99 | 170,320 | -0.02(-0.17%) |
Sep 04, 2009 | 11.59 | 12.06 | 11.34 | 12.01 | 157,843 | +0.35(+3.00%) |
Sep 03, 2009 | 11.97 | 11.97 | 11.50 | 11.66 | 164,615 | -0.10(-0.85%) |
Sep 02, 2009 | 11.80 | 12.28 | 11.75 | 11.76 | 145,245 | -0.06(-0.51%) |