Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 13.16 | 13.32 | 13.16 | 13.28 | 4,285,946 | +0.16(+1.20%) |
Nov 27, 2009 | 12.85 | 13.21 | 12.80 | 13.12 | 2,114,568 | -0.40(-2.93%) |
Nov 25, 2009 | 13.49 | 13.62 | 13.49 | 13.52 | 3,522,396 | +0.15(+1.10%) |
Nov 24, 2009 | 13.45 | 13.47 | 13.23 | 13.37 | 4,748,411 | -0.03(-0.24%) |
Nov 23, 2009 | 13.52 | 13.54 | 13.34 | 13.40 | 3,515,158 | +0.16(+1.18%) |
Nov 20, 2009 | 13.33 | 13.34 | 13.19 | 13.25 | 2,614,330 | -0.19(-1.41%) |
Nov 19, 2009 | 13.54 | 13.57 | 13.28 | 13.44 | 3,286,854 | -0.20(-1.48%) |
Nov 18, 2009 | 13.57 | 13.66 | 13.51 | 13.64 | 2,888,825 | +0.10(+0.73%) |
Nov 17, 2009 | 13.39 | 13.55 | 13.33 | 13.54 | 3,015,121 | +0.07(+0.48%) |
Nov 16, 2009 | 13.49 | 13.62 | 13.39 | 13.48 | 3,547,855 | +0.11(+0.79%) |
Nov 13, 2009 | 13.33 | 13.43 | 13.23 | 13.37 | 3,869,026 | +0.10(+0.76%) |
Nov 12, 2009 | 13.25 | 13.38 | 13.21 | 13.27 | 5,857,504 | +0.00(+0.02%) |
Nov 11, 2009 | 13.42 | 13.52 | 13.23 | 13.27 | 3,933,017 | -0.01(-0.05%) |
Nov 10, 2009 | 13.16 | 13.36 | 13.16 | 13.27 | 3,480,604 | +0.01(+0.11%) |
Nov 09, 2009 | 12.97 | 13.26 | 12.97 | 13.26 | 3,348,941 | +0.62(+4.90%) |
Nov 06, 2009 | 12.61 | 12.83 | 12.51 | 12.64 | 2,754,537 | -0.14(-1.07%) |
Nov 05, 2009 | 12.47 | 12.79 | 12.46 | 12.78 | 3,480,343 | +0.31(+2.45%) |
Nov 04, 2009 | 12.62 | 12.73 | 12.46 | 12.47 | 5,106,304 | +0.00(+0.00%) |
Nov 03, 2009 | 12.07 | 12.51 | 12.07 | 12.47 | 5,460,391 | +0.25(+2.07%) |
Nov 02, 2009 | 12.10 | 12.26 | 12.02 | 12.22 | 7,104,416 | +0.16(+1.31%) |
Oct 30, 2009 | 12.41 | 12.41 | 11.93 | 12.06 | 8,307,582 | -0.43(-3.46%) |
Oct 29, 2009 | 12.31 | 12.52 | 12.18 | 12.49 | 4,741,685 | +0.29(+2.38%) |
Oct 28, 2009 | 12.20 | 12.33 | 11.97 | 12.20 | 6,272,965 | -0.11(-0.87%) |
Oct 27, 2009 | 12.75 | 12.75 | 12.29 | 12.31 | 6,809,369 | -0.45(-3.53%) |
Oct 26, 2009 | 13.00 | 13.08 | 12.67 | 12.76 | 4,957,838 | -0.23(-1.78%) |
Oct 23, 2009 | 13.00 | 13.02 | 12.93 | 12.99 | 3,539,397 | -0.19(-1.47%) |
Oct 22, 2009 | 12.86 | 13.22 | 12.81 | 13.18 | 4,942,973 | +0.24(+1.86%) |
Oct 21, 2009 | 13.05 | 13.26 | 12.88 | 12.94 | 7,324,737 | -0.15(-1.17%) |
Oct 20, 2009 | 13.06 | 13.13 | 13.04 | 13.10 | 4,072,388 | -0.31(-2.34%) |
Oct 19, 2009 | 13.26 | 13.45 | 13.22 | 13.41 | 2,969,091 | +0.17(+1.26%) |
Oct 16, 2009 | 13.27 | 13.35 | 13.19 | 13.25 | 3,427,892 | -0.17(-1.29%) |
Oct 15, 2009 | 13.41 | 13.52 | 13.33 | 13.42 | 3,105,278 | -0.08(-0.58%) |
Oct 14, 2009 | 13.32 | 13.51 | 13.29 | 13.50 | 4,067,751 | +0.33(+2.53%) |
Oct 13, 2009 | 13.29 | 13.42 | 13.14 | 13.16 | 4,274,986 | -0.19(-1.40%) |
Oct 12, 2009 | 13.36 | 13.43 | 13.30 | 13.35 | 1,103,088 | +0.04(+0.28%) |
Oct 09, 2009 | 13.24 | 13.35 | 13.18 | 13.31 | 2,725,731 | +0.19(+1.41%) |
Oct 08, 2009 | 13.17 | 13.21 | 13.05 | 13.13 | 3,325,570 | +0.08(+0.63%) |
Oct 07, 2009 | 12.93 | 13.09 | 12.82 | 13.05 | 3,607,954 | +0.15(+1.14%) |
Oct 06, 2009 | 13.06 | 13.30 | 12.78 | 12.90 | 5,300,415 | -0.03(-0.20%) |
Oct 05, 2009 | 12.97 | 13.01 | 12.72 | 12.92 | 4,625,969 | +0.26(+2.06%) |
Oct 02, 2009 | 12.71 | 12.91 | 12.63 | 12.66 | 6,319,128 | -0.32(-2.45%) |
Oct 01, 2009 | 13.56 | 13.57 | 12.96 | 12.98 | 6,199,516 | -0.60(-4.41%) |
Sep 30, 2009 | 13.59 | 13.67 | 13.38 | 13.58 | 5,250,792 | +0.10(+0.75%) |
Sep 29, 2009 | 13.41 | 13.50 | 13.29 | 13.48 | 4,097,179 | +0.12(+0.88%) |
Sep 28, 2009 | 13.04 | 13.38 | 13.00 | 13.36 | 2,537,259 | +0.35(+2.67%) |
Sep 25, 2009 | 13.08 | 13.24 | 12.93 | 13.01 | 3,932,627 | -0.12(-0.91%) |
Sep 24, 2009 | 13.53 | 13.56 | 13.06 | 13.13 | 5,409,833 | -0.34(-2.53%) |
Sep 23, 2009 | 13.60 | 13.76 | 13.43 | 13.47 | 9,561,975 | -0.09(-0.68%) |
Sep 22, 2009 | 13.45 | 13.59 | 13.38 | 13.57 | 5,714,643 | +0.28(+2.09%) |
Sep 21, 2009 | 13.43 | 13.43 | 13.21 | 13.29 | 4,768,098 | -0.24(-1.78%) |
Sep 18, 2009 | 13.54 | 13.55 | 13.44 | 13.53 | 5,175,729 | +0.03(+0.25%) |
Sep 17, 2009 | 13.47 | 13.61 | 13.43 | 13.49 | 9,614,977 | +0.04(+0.33%) |
Sep 16, 2009 | 13.41 | 13.57 | 13.35 | 13.45 | 5,728,365 | +0.10(+0.76%) |
Sep 15, 2009 | 13.14 | 13.38 | 13.05 | 13.35 | 6,054,885 | +0.29(+2.26%) |
Sep 14, 2009 | 12.80 | 13.07 | 12.80 | 13.05 | 4,647,143 | +0.03(+0.19%) |
Sep 11, 2009 | 13.01 | 13.09 | 12.94 | 13.03 | 5,444,590 | +0.02(+0.18%) |
Sep 10, 2009 | 12.98 | 13.04 | 12.87 | 13.01 | 4,956,405 | +0.04(+0.31%) |
Sep 09, 2009 | 13.16 | 13.21 | 12.90 | 12.97 | 7,857,519 | -0.17(-1.30%) |
Sep 08, 2009 | 13.34 | 13.40 | 13.01 | 13.14 | 7,427,894 | +0.11(+0.81%) |
Sep 04, 2009 | 12.71 | 13.03 | 12.71 | 13.03 | 6,656,062 | +0.45(+3.55%) |
Sep 03, 2009 | 12.41 | 12.59 | 12.33 | 12.58 | 6,022,311 | +0.29(+2.36%) |
Sep 02, 2009 | 12.43 | 12.51 | 12.29 | 12.29 | 7,463,344 | -0.31(-2.44%) |