Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 11.43 | 11.52 | 11.18 | 11.33 | 2,926,941 | -0.06(-0.51%) |
Nov 27, 2009 | 11.27 | 11.58 | 11.21 | 11.39 | 1,681,720 | -0.21(-1.80%) |
Nov 25, 2009 | 11.52 | 11.71 | 11.43 | 11.60 | 2,676,948 | +0.12(+1.02%) |
Nov 24, 2009 | 11.77 | 11.77 | 11.42 | 11.48 | 4,286,960 | -0.23(-2.00%) |
Nov 23, 2009 | 11.98 | 12.18 | 11.54 | 11.72 | 5,487,041 | -0.09(-0.78%) |
Nov 20, 2009 | 11.93 | 12.08 | 11.68 | 11.81 | 5,224,163 | -0.42(-3.42%) |
Nov 19, 2009 | 12.41 | 12.41 | 11.88 | 12.23 | 4,601,489 | -0.23(-1.81%) |
Nov 18, 2009 | 12.37 | 12.80 | 12.30 | 12.45 | 3,695,363 | -0.03(-0.27%) |
Nov 17, 2009 | 12.59 | 12.74 | 12.36 | 12.49 | 3,295,938 | -0.25(-1.97%) |
Nov 16, 2009 | 12.70 | 12.94 | 12.62 | 12.74 | 3,271,205 | +0.20(+1.60%) |
Nov 13, 2009 | 12.68 | 12.84 | 12.41 | 12.54 | 3,655,114 | -0.07(-0.53%) |
Nov 12, 2009 | 13.15 | 13.15 | 12.50 | 12.60 | 5,536,004 | -0.49(-3.77%) |
Nov 11, 2009 | 12.65 | 13.16 | 12.59 | 13.10 | 8,779,419 | +0.82(+6.68%) |
Nov 10, 2009 | 12.70 | 12.83 | 12.16 | 12.28 | 5,398,020 | -0.42(-3.29%) |
Nov 09, 2009 | 12.55 | 12.72 | 12.39 | 12.70 | 5,542,097 | +0.23(+1.81%) |
Nov 06, 2009 | 12.44 | 12.99 | 12.24 | 12.47 | 6,602,302 | -0.31(-2.42%) |
Nov 05, 2009 | 12.80 | 13.34 | 12.42 | 12.78 | 5,326,791 | +0.19(+1.53%) |
Nov 04, 2009 | 12.64 | 13.10 | 12.47 | 12.59 | 6,588,177 | +0.10(+0.80%) |
Nov 03, 2009 | 11.72 | 12.52 | 11.71 | 12.49 | 5,304,505 | +0.54(+4.48%) |
Nov 02, 2009 | 11.95 | 12.31 | 11.39 | 11.95 | 6,563,674 | +0.09(+0.78%) |
Oct 30, 2009 | 12.34 | 12.49 | 11.71 | 11.86 | 5,656,038 | -0.41(-3.34%) |
Oct 29, 2009 | 11.94 | 12.59 | 11.83 | 12.27 | 6,513,099 | +0.54(+4.64%) |
Oct 28, 2009 | 12.53 | 12.56 | 11.67 | 11.72 | 7,714,798 | -0.91(-7.21%) |
Oct 27, 2009 | 12.97 | 13.23 | 12.59 | 12.64 | 5,807,409 | -0.28(-2.20%) |
Oct 26, 2009 | 13.29 | 13.56 | 12.68 | 12.92 | 5,232,295 | -0.29(-2.22%) |
Oct 23, 2009 | 13.05 | 13.26 | 12.79 | 13.21 | 8,649,549 | -0.31(-2.29%) |
Oct 22, 2009 | 12.61 | 13.79 | 12.43 | 13.52 | 8,885,584 | +0.95(+7.51%) |
Oct 21, 2009 | 12.76 | 13.15 | 12.54 | 12.58 | 3,823,476 | -0.23(-1.83%) |
Oct 20, 2009 | 12.73 | 12.82 | 12.66 | 12.81 | 4,234,049 | -0.12(-0.91%) |
Oct 19, 2009 | 13.38 | 13.42 | 12.85 | 12.93 | 4,573,352 | -0.30(-2.28%) |
Oct 16, 2009 | 13.35 | 13.45 | 13.05 | 13.23 | 4,073,509 | -0.23(-1.68%) |
Oct 15, 2009 | 13.43 | 13.48 | 13.26 | 13.46 | 4,224,096 | +0.01(+0.06%) |
Oct 14, 2009 | 13.43 | 13.58 | 13.03 | 13.45 | 6,150,257 | +0.38(+2.88%) |
Oct 13, 2009 | 12.67 | 13.36 | 12.60 | 13.07 | 8,496,380 | +0.38(+3.03%) |
Oct 12, 2009 | 13.02 | 13.33 | 12.63 | 12.69 | 15,457,309 | -1.08(-7.84%) |
Oct 09, 2009 | 13.41 | 13.83 | 13.07 | 13.77 | 6,759,443 | +0.34(+2.55%) |
Oct 08, 2009 | 12.90 | 13.99 | 12.75 | 13.42 | 11,981,590 | +0.72(+5.66%) |
Oct 07, 2009 | 12.90 | 12.90 | 12.41 | 12.70 | 7,318,906 | -0.20(-1.56%) |
Oct 06, 2009 | 12.75 | 13.24 | 12.61 | 12.90 | 5,981,465 | +0.18(+1.38%) |
Oct 05, 2009 | 12.90 | 13.05 | 12.49 | 12.73 | 5,602,471 | +0.03(+0.20%) |
Oct 02, 2009 | 12.73 | 13.02 | 12.46 | 12.70 | 7,507,863 | -0.21(-1.62%) |
Oct 01, 2009 | 13.51 | 13.56 | 12.87 | 12.91 | 8,745,909 | -0.98(-7.04%) |
Sep 30, 2009 | 14.44 | 14.49 | 13.67 | 13.89 | 6,397,651 | -0.47(-3.26%) |
Sep 29, 2009 | 14.27 | 14.59 | 14.26 | 14.36 | 5,689,057 | +0.14(+1.00%) |
Sep 28, 2009 | 14.31 | 14.43 | 14.03 | 14.22 | 5,821,610 | +0.03(+0.24%) |
Sep 25, 2009 | 14.64 | 15.03 | 13.96 | 14.18 | 13,645,159 | -1.32(-8.52%) |
Sep 24, 2009 | 16.01 | 16.12 | 15.16 | 15.51 | 8,054,543 | -0.24(-1.54%) |
Sep 23, 2009 | 16.50 | 16.57 | 15.71 | 15.75 | 6,446,503 | -0.85(-5.14%) |
Sep 22, 2009 | 16.79 | 16.89 | 16.32 | 16.60 | 4,600,478 | +0.07(+0.40%) |
Sep 21, 2009 | 16.79 | 16.81 | 16.01 | 16.53 | 3,907,949 | -0.37(-2.18%) |
Sep 18, 2009 | 16.98 | 17.18 | 16.58 | 16.90 | 9,777,963 | +0.43(+2.64%) |
Sep 17, 2009 | 17.21 | 17.31 | 16.12 | 16.47 | 5,626,544 | -0.59(-3.48%) |
Sep 16, 2009 | 16.74 | 17.27 | 16.74 | 17.06 | 5,084,616 | +0.48(+2.93%) |
Sep 15, 2009 | 15.90 | 16.60 | 15.90 | 16.58 | 3,883,358 | +0.69(+4.37%) |
Sep 14, 2009 | 15.45 | 15.91 | 15.24 | 15.88 | 3,591,353 | +0.24(+1.55%) |
Sep 11, 2009 | 16.27 | 16.31 | 15.47 | 15.64 | 5,360,697 | -0.63(-3.86%) |
Sep 10, 2009 | 15.56 | 16.32 | 15.29 | 16.27 | 5,005,433 | +0.75(+4.85%) |
Sep 09, 2009 | 15.40 | 15.64 | 15.14 | 15.51 | 3,060,419 | +0.08(+0.54%) |
Sep 08, 2009 | 14.87 | 15.47 | 14.65 | 15.43 | 4,470,363 | +0.63(+4.24%) |
Sep 04, 2009 | 14.63 | 14.84 | 14.27 | 14.80 | 2,580,927 | +0.31(+2.13%) |
Sep 03, 2009 | 14.28 | 14.54 | 13.86 | 14.49 | 3,978,449 | +0.33(+2.36%) |
Sep 02, 2009 | 14.52 | 14.74 | 14.12 | 14.16 | 4,769,602 | -0.45(-3.09%) |