Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 12.96 | 13.62 | 12.76 | 13.53 | 7,060,396 | +0.60(+4.64%) |
Nov 27, 2009 | 13.01 | 13.12 | 12.79 | 12.93 | 1,939,587 | -0.43(-3.20%) |
Nov 25, 2009 | 13.62 | 13.81 | 13.24 | 13.36 | 3,716,956 | -0.14(-1.04%) |
Nov 24, 2009 | 13.55 | 13.61 | 13.40 | 13.50 | 4,144,485 | -0.10(-0.70%) |
Nov 23, 2009 | 13.98 | 14.30 | 13.47 | 13.59 | 5,454,507 | -0.05(-0.40%) |
Nov 20, 2009 | 13.82 | 13.90 | 13.57 | 13.65 | 4,313,632 | -0.28(-1.99%) |
Nov 19, 2009 | 14.35 | 14.37 | 13.86 | 13.92 | 4,842,437 | -0.62(-4.28%) |
Nov 18, 2009 | 14.52 | 14.71 | 14.38 | 14.55 | 6,135,825 | +0.07(+0.47%) |
Nov 17, 2009 | 14.68 | 15.01 | 14.46 | 14.48 | 3,191,175 | -0.34(-2.30%) |
Nov 16, 2009 | 14.90 | 15.04 | 14.61 | 14.82 | 4,445,597 | +0.05(+0.31%) |
Nov 13, 2009 | 14.89 | 14.94 | 14.66 | 14.78 | 3,410,925 | +0.00(+0.00%) |
Nov 12, 2009 | 14.79 | 15.12 | 14.69 | 14.78 | 4,482,362 | -0.04(-0.25%) |
Nov 11, 2009 | 14.43 | 14.86 | 14.33 | 14.81 | 4,270,578 | +0.60(+4.26%) |
Nov 10, 2009 | 14.37 | 14.53 | 14.12 | 14.21 | 3,897,363 | -0.27(-1.88%) |
Nov 09, 2009 | 13.70 | 14.49 | 13.66 | 14.48 | 4,261,715 | +1.09(+8.10%) |
Nov 06, 2009 | 13.62 | 13.77 | 13.23 | 13.39 | 3,709,637 | -0.41(-2.98%) |
Nov 05, 2009 | 13.63 | 13.98 | 13.16 | 13.81 | 4,433,295 | +0.50(+3.76%) |
Nov 04, 2009 | 13.92 | 14.00 | 13.30 | 13.30 | 6,735,036 | -0.34(-2.46%) |
Nov 03, 2009 | 13.01 | 13.66 | 12.80 | 13.64 | 5,330,650 | +0.45(+3.42%) |
Nov 02, 2009 | 13.27 | 13.57 | 12.58 | 13.19 | 5,849,893 | -0.12(-0.91%) |
Oct 30, 2009 | 13.05 | 13.40 | 12.65 | 13.31 | 10,831,929 | +0.10(+0.78%) |
Oct 29, 2009 | 12.54 | 13.25 | 12.54 | 13.21 | 7,669,598 | +0.67(+5.31%) |
Oct 28, 2009 | 13.27 | 13.55 | 12.50 | 12.54 | 7,486,054 | -0.75(-5.64%) |
Oct 27, 2009 | 13.75 | 13.79 | 13.23 | 13.29 | 4,901,133 | -0.38(-2.81%) |
Oct 26, 2009 | 13.93 | 14.27 | 13.61 | 13.68 | 5,658,844 | -0.18(-1.29%) |
Oct 23, 2009 | 13.86 | 13.92 | 13.74 | 13.85 | 5,838,089 | -0.02(-0.13%) |
Oct 22, 2009 | 13.55 | 13.89 | 13.18 | 13.87 | 19,602,342 | +0.56(+4.19%) |
Oct 21, 2009 | 13.06 | 13.77 | 13.06 | 13.31 | 5,014,058 | +0.15(+1.15%) |
Oct 20, 2009 | 13.10 | 13.26 | 13.10 | 13.16 | 5,005,590 | -0.04(-0.27%) |
Oct 19, 2009 | 13.07 | 13.26 | 12.89 | 13.20 | 3,304,761 | +0.17(+1.34%) |
Oct 16, 2009 | 13.21 | 13.33 | 12.83 | 13.02 | 3,768,304 | -0.38(-2.86%) |
Oct 15, 2009 | 13.34 | 13.55 | 13.21 | 13.41 | 3,428,380 | +0.08(+0.60%) |
Oct 14, 2009 | 13.23 | 13.50 | 13.08 | 13.33 | 5,305,792 | +0.36(+2.75%) |
Oct 13, 2009 | 12.83 | 13.17 | 12.61 | 12.97 | 4,295,436 | -0.41(-3.07%) |
Oct 12, 2009 | 13.24 | 13.62 | 13.18 | 13.38 | 3,526,396 | -0.01(-0.10%) |
Oct 09, 2009 | 13.36 | 13.64 | 13.13 | 13.39 | 4,048,165 | -0.05(-0.40%) |
Oct 08, 2009 | 12.89 | 13.49 | 12.83 | 13.45 | 5,563,515 | +0.74(+5.83%) |
Oct 07, 2009 | 12.62 | 12.84 | 12.38 | 12.71 | 2,912,941 | -0.01(-0.11%) |
Oct 06, 2009 | 13.15 | 13.47 | 12.58 | 12.72 | 4,742,937 | -0.17(-1.35%) |
Oct 05, 2009 | 12.53 | 13.10 | 12.46 | 12.89 | 4,698,750 | +0.44(+3.55%) |
Oct 02, 2009 | 12.20 | 12.99 | 11.91 | 12.45 | 8,225,573 | -0.02(-0.14%) |
Oct 01, 2009 | 13.33 | 13.61 | 12.40 | 12.47 | 8,040,491 | -1.08(-7.95%) |
Sep 30, 2009 | 13.94 | 14.06 | 13.23 | 13.55 | 6,403,712 | -0.32(-2.32%) |
Sep 29, 2009 | 14.42 | 14.42 | 13.74 | 13.87 | 4,897,707 | -0.09(-0.64%) |
Sep 28, 2009 | 13.72 | 14.27 | 13.72 | 13.96 | 5,850,592 | +0.33(+2.39%) |
Sep 25, 2009 | 13.54 | 14.19 | 13.29 | 13.63 | 6,996,444 | -0.01(-0.10%) |
Sep 24, 2009 | 15.02 | 15.02 | 13.41 | 13.64 | 9,129,799 | -1.02(-6.97%) |
Sep 23, 2009 | 15.41 | 15.66 | 14.63 | 14.67 | 7,028,315 | -1.12(-7.10%) |
Sep 22, 2009 | 15.07 | 15.90 | 14.78 | 15.79 | 7,452,623 | +1.01(+6.83%) |
Sep 21, 2009 | 14.72 | 15.34 | 14.57 | 14.78 | 4,764,993 | -0.27(-1.78%) |
Sep 18, 2009 | 14.90 | 15.37 | 14.57 | 15.05 | 6,313,141 | +0.27(+1.81%) |
Sep 17, 2009 | 14.77 | 15.86 | 14.13 | 14.78 | 9,426,806 | +0.49(+3.42%) |
Sep 16, 2009 | 13.94 | 14.84 | 13.86 | 14.29 | 6,653,087 | +0.51(+3.71%) |
Sep 15, 2009 | 13.93 | 14.24 | 13.59 | 13.78 | 6,147,925 | -0.07(-0.52%) |
Sep 14, 2009 | 13.00 | 13.91 | 12.85 | 13.85 | 5,039,314 | +0.70(+5.30%) |
Sep 11, 2009 | 12.97 | 13.33 | 12.82 | 13.15 | 5,092,641 | +0.20(+1.52%) |
Sep 10, 2009 | 12.56 | 13.00 | 12.29 | 12.96 | 4,625,585 | +0.41(+3.28%) |
Sep 09, 2009 | 12.05 | 12.73 | 11.95 | 12.55 | 3,707,145 | +0.46(+3.84%) |
Sep 08, 2009 | 11.85 | 12.32 | 11.74 | 12.08 | 4,883,077 | +0.39(+3.32%) |
Sep 04, 2009 | 11.65 | 11.76 | 11.32 | 11.69 | 3,073,779 | +0.01(+0.11%) |
Sep 03, 2009 | 11.51 | 11.73 | 11.12 | 11.68 | 8,160,959 | +0.32(+2.83%) |
Sep 02, 2009 | 11.75 | 11.80 | 11.34 | 11.36 | 5,433,338 | -0.37(-3.16%) |