Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 11.43 | 11.78 | 11.28 | 11.76 | 2,532,815 | +0.23(+1.99%) |
Nov 27, 2009 | 11.36 | 11.68 | 11.28 | 11.53 | 1,168,642 | -0.47(-3.92%) |
Nov 25, 2009 | 11.92 | 12.09 | 11.64 | 12.00 | 1,287,168 | +0.12(+1.01%) |
Nov 24, 2009 | 12.31 | 12.34 | 11.67 | 11.88 | 2,199,716 | -0.39(-3.18%) |
Nov 23, 2009 | 12.40 | 12.76 | 12.25 | 12.27 | 1,113,489 | +0.12(+0.99%) |
Nov 20, 2009 | 12.51 | 12.56 | 12.08 | 12.15 | 1,472,935 | -0.57(-4.48%) |
Nov 19, 2009 | 13.05 | 13.13 | 12.48 | 12.72 | 1,839,004 | -0.50(-3.78%) |
Nov 18, 2009 | 13.61 | 13.63 | 13.15 | 13.22 | 2,055,806 | -0.34(-2.51%) |
Nov 17, 2009 | 13.72 | 13.87 | 13.48 | 13.56 | 1,936,635 | -0.25(-1.81%) |
Nov 16, 2009 | 13.64 | 14.02 | 13.64 | 13.81 | 3,021,244 | +0.33(+2.45%) |
Nov 13, 2009 | 13.51 | 14.08 | 13.24 | 13.48 | 2,675,598 | -0.62(-4.40%) |
Nov 12, 2009 | 14.65 | 14.66 | 13.98 | 14.10 | 1,077,150 | -0.61(-4.15%) |
Nov 11, 2009 | 14.78 | 14.93 | 14.51 | 14.71 | 1,131,287 | +0.07(+0.48%) |
Nov 10, 2009 | 14.57 | 14.83 | 14.36 | 14.64 | 682,208 | -0.04(-0.27%) |
Nov 09, 2009 | 14.62 | 14.81 | 14.50 | 14.68 | 2,390,768 | +0.31(+2.16%) |
Nov 06, 2009 | 14.15 | 14.66 | 14.11 | 14.37 | 990,505 | +0.11(+0.77%) |
Nov 05, 2009 | 14.31 | 14.54 | 14.08 | 14.26 | 1,225,620 | +0.11(+0.78%) |
Nov 04, 2009 | 14.37 | 14.72 | 14.11 | 14.15 | 1,871,517 | -0.01(-0.07%) |
Nov 03, 2009 | 13.09 | 14.24 | 12.96 | 14.16 | 2,469,029 | +0.80(+5.99%) |
Nov 02, 2009 | 13.84 | 14.14 | 13.10 | 13.36 | 2,134,297 | -0.37(-2.69%) |
Oct 30, 2009 | 14.33 | 14.38 | 13.40 | 13.73 | 3,415,919 | -0.73(-5.05%) |
Oct 29, 2009 | 14.57 | 15.04 | 14.01 | 14.46 | 2,864,319 | +0.12(+0.84%) |
Oct 28, 2009 | 15.20 | 15.22 | 14.22 | 14.34 | 2,639,861 | -0.92(-6.03%) |
Oct 27, 2009 | 15.64 | 15.74 | 15.16 | 15.26 | 1,854,043 | -0.23(-1.48%) |
Oct 26, 2009 | 15.91 | 16.52 | 15.45 | 15.49 | 1,991,970 | -0.38(-2.39%) |
Oct 23, 2009 | 15.72 | 15.87 | 15.54 | 15.87 | 2,759,445 | -0.52(-3.17%) |
Oct 22, 2009 | 16.25 | 16.44 | 15.66 | 16.39 | 1,265,216 | +0.09(+0.55%) |
Oct 21, 2009 | 16.00 | 16.92 | 15.95 | 16.30 | 1,526,220 | +0.20(+1.24%) |
Oct 20, 2009 | 15.80 | 16.14 | 15.76 | 16.10 | 1,554,924 | -0.49(-2.95%) |
Oct 19, 2009 | 16.26 | 16.75 | 15.93 | 16.59 | 1,403,456 | +0.37(+2.28%) |
Oct 16, 2009 | 16.28 | 16.37 | 15.73 | 16.22 | 1,530,736 | -0.26(-1.58%) |
Oct 15, 2009 | 15.74 | 16.48 | 15.61 | 16.48 | 2,767,229 | +0.52(+3.26%) |
Oct 14, 2009 | 15.68 | 15.99 | 15.59 | 15.96 | 2,370,529 | +0.55(+3.57%) |
Oct 13, 2009 | 15.22 | 15.50 | 14.82 | 15.41 | 1,353,996 | +0.10(+0.65%) |
Oct 12, 2009 | 15.64 | 15.67 | 15.09 | 15.31 | 1,038,598 | +0.38(+2.55%) |
Oct 09, 2009 | 14.92 | 15.19 | 14.70 | 14.93 | 1,693,197 | -0.14(-0.93%) |
Oct 08, 2009 | 14.49 | 15.19 | 14.43 | 15.07 | 1,601,409 | +0.66(+4.58%) |
Oct 07, 2009 | 13.93 | 14.41 | 13.87 | 14.41 | 2,105,850 | +0.38(+2.71%) |
Oct 06, 2009 | 14.01 | 14.26 | 13.81 | 14.03 | 3,856,898 | +0.28(+2.04%) |
Oct 05, 2009 | 13.90 | 14.14 | 13.66 | 13.75 | 4,237,086 | -0.11(-0.79%) |
Oct 02, 2009 | 13.72 | 14.06 | 13.27 | 13.86 | 1,782,092 | -0.11(-0.79%) |
Oct 01, 2009 | 14.92 | 15.01 | 13.96 | 13.97 | 2,727,325 | -1.01(-6.74%) |
Sep 30, 2009 | 15.34 | 15.50 | 14.77 | 14.98 | 3,116,863 | -0.21(-1.38%) |
Sep 29, 2009 | 14.94 | 15.29 | 14.68 | 15.19 | 2,878,929 | +0.23(+1.54%) |
Sep 28, 2009 | 14.16 | 15.02 | 13.98 | 14.96 | 2,150,000 | +0.86(+6.10%) |
Sep 25, 2009 | 14.24 | 14.42 | 13.93 | 14.10 | 1,429,963 | -0.14(-0.98%) |
Sep 24, 2009 | 14.69 | 14.69 | 13.95 | 14.24 | 1,556,660 | -0.45(-3.06%) |
Sep 23, 2009 | 15.13 | 15.36 | 14.46 | 14.69 | 2,544,663 | -0.53(-3.48%) |
Sep 22, 2009 | 15.20 | 15.29 | 14.90 | 15.22 | 1,933,376 | +0.23(+1.53%) |
Sep 21, 2009 | 14.84 | 15.00 | 14.51 | 14.99 | 3,145,151 | -0.44(-2.85%) |
Sep 18, 2009 | 15.88 | 15.98 | 15.32 | 15.43 | 4,657,834 | -0.33(-2.09%) |
Sep 17, 2009 | 15.97 | 16.04 | 15.64 | 15.76 | 3,016,830 | -0.15(-0.94%) |
Sep 16, 2009 | 15.81 | 16.11 | 15.53 | 15.91 | 2,443,119 | +0.37(+2.38%) |
Sep 15, 2009 | 14.76 | 15.70 | 14.71 | 15.54 | 3,321,940 | +0.80(+5.43%) |
Sep 14, 2009 | 13.98 | 14.86 | 13.84 | 14.74 | 2,751,933 | +0.43(+3.00%) |
Sep 11, 2009 | 14.01 | 14.42 | 13.92 | 14.31 | 2,892,481 | +0.36(+2.58%) |
Sep 10, 2009 | 13.35 | 13.98 | 13.26 | 13.95 | 2,123,664 | +0.62(+4.65%) |
Sep 09, 2009 | 12.80 | 13.65 | 12.71 | 13.33 | 2,607,703 | +0.44(+3.41%) |
Sep 08, 2009 | 12.45 | 12.98 | 12.45 | 12.89 | 2,394,103 | +0.61(+4.97%) |
Sep 04, 2009 | 11.61 | 12.31 | 11.57 | 12.28 | 2,098,165 | +0.49(+4.16%) |
Sep 03, 2009 | 11.49 | 11.81 | 11.35 | 11.79 | 2,536,475 | +0.44(+3.88%) |
Sep 02, 2009 | 11.30 | 11.56 | 11.03 | 11.35 | 2,998,465 | +0.05(+0.44%) |