Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 13.95 | 14.05 | 13.92 | 14.05 | 122,262 | +0.10(+0.68%) |
Nov 27, 2009 | 13.78 | 14.06 | 13.47 | 13.95 | 27,576 | -0.25(-1.73%) |
Nov 25, 2009 | 14.18 | 14.20 | 14.14 | 14.20 | 57,127 | +0.06(+0.41%) |
Nov 24, 2009 | 14.13 | 14.16 | 14.04 | 14.14 | 123,617 | +0.01(+0.10%) |
Nov 23, 2009 | 14.09 | 14.20 | 14.09 | 14.13 | 31,176 | +0.18(+1.27%) |
Nov 20, 2009 | 13.95 | 13.98 | 13.90 | 13.95 | 152,922 | -0.04(-0.29%) |
Nov 19, 2009 | 14.07 | 14.07 | 13.92 | 13.99 | 116,863 | -0.16(-1.11%) |
Nov 18, 2009 | 14.13 | 14.16 | 14.05 | 14.15 | 60,534 | +0.04(+0.29%) |
Nov 17, 2009 | 14.05 | 14.11 | 14.03 | 14.11 | 259,391 | +0.01(+0.07%) |
Nov 16, 2009 | 14.05 | 14.16 | 14.02 | 14.10 | 780,588 | +0.17(+1.20%) |
Nov 13, 2009 | 13.88 | 13.98 | 13.84 | 13.93 | 43,622 | +0.06(+0.42%) |
Nov 12, 2009 | 14.00 | 14.05 | 13.84 | 13.87 | 44,828 | -0.11(-0.80%) |
Nov 11, 2009 | 13.99 | 14.07 | 13.95 | 13.98 | 51,825 | +0.06(+0.44%) |
Nov 10, 2009 | 13.89 | 13.96 | 13.86 | 13.92 | 47,251 | +0.03(+0.22%) |
Nov 09, 2009 | 13.69 | 13.89 | 13.69 | 13.89 | 60,883 | +0.32(+2.39%) |
Nov 06, 2009 | 13.49 | 13.60 | 13.49 | 13.57 | 294,537 | +0.02(+0.13%) |
Nov 05, 2009 | 13.39 | 13.55 | 13.37 | 13.55 | 101,457 | +0.15(+1.08%) |
Nov 04, 2009 | 13.40 | 13.46 | 13.33 | 13.41 | 343,265 | +0.16(+1.19%) |
Nov 03, 2009 | 13.17 | 13.28 | 13.15 | 13.25 | 573,034 | -0.02(-0.13%) |
Nov 02, 2009 | 13.26 | 13.36 | 13.10 | 13.27 | 127,748 | +0.08(+0.62%) |
Oct 30, 2009 | 13.51 | 13.51 | 13.02 | 13.18 | 148,627 | -0.37(-2.77%) |
Oct 29, 2009 | 13.39 | 13.58 | 13.33 | 13.56 | 70,509 | +0.26(+1.97%) |
Oct 28, 2009 | 13.49 | 13.50 | 13.30 | 13.30 | 84,363 | -0.20(-1.51%) |
Oct 27, 2009 | 13.55 | 13.59 | 13.48 | 13.50 | 155,310 | -0.01(-0.08%) |
Oct 26, 2009 | 13.70 | 13.81 | 13.50 | 13.51 | 189,133 | -0.18(-1.34%) |
Oct 23, 2009 | 13.73 | 13.73 | 13.67 | 13.69 | 61,470 | -0.17(-1.20%) |
Oct 22, 2009 | 13.73 | 13.91 | 13.66 | 13.86 | 119,885 | +0.15(+1.12%) |
Oct 21, 2009 | 13.86 | 13.98 | 13.71 | 13.71 | 184,204 | -0.15(-1.11%) |
Oct 20, 2009 | 13.84 | 13.89 | 13.83 | 13.86 | 73,678 | -0.09(-0.64%) |
Oct 19, 2009 | 13.84 | 13.99 | 13.84 | 13.95 | 229,558 | +0.11(+0.81%) |
Oct 16, 2009 | 13.83 | 13.89 | 13.77 | 13.84 | 63,230 | -0.16(-1.14%) |
Oct 15, 2009 | 13.83 | 14.00 | 13.83 | 14.00 | 431,472 | +0.09(+0.66%) |
Oct 14, 2009 | 13.82 | 13.92 | 13.80 | 13.91 | 128,764 | +0.23(+1.67%) |
Oct 13, 2009 | 13.66 | 13.69 | 13.60 | 13.68 | 82,803 | -0.04(-0.30%) |
Oct 12, 2009 | 13.72 | 13.74 | 13.66 | 13.72 | 65,155 | +0.08(+0.57%) |
Oct 09, 2009 | 13.57 | 13.64 | 13.53 | 13.64 | 52,841 | +0.09(+0.68%) |
Oct 08, 2009 | 13.55 | 13.63 | 13.53 | 13.55 | 67,622 | +0.09(+0.68%) |
Oct 07, 2009 | 13.39 | 13.48 | 13.39 | 13.46 | 65,442 | +0.01(+0.05%) |
Oct 06, 2009 | 13.37 | 13.53 | 13.36 | 13.45 | 114,026 | +0.20(+1.49%) |
Oct 05, 2009 | 13.09 | 13.29 | 12.95 | 13.25 | 154,735 | +0.20(+1.54%) |
Oct 02, 2009 | 12.95 | 13.11 | 12.94 | 13.05 | 157,000 | -0.07(-0.52%) |
Oct 01, 2009 | 13.42 | 13.42 | 13.11 | 13.12 | 391,813 | -0.31(-2.28%) |
Sep 30, 2009 | 13.56 | 13.56 | 13.34 | 13.43 | 93,875 | -0.09(-0.68%) |
Sep 29, 2009 | 13.58 | 13.63 | 13.50 | 13.52 | 65,366 | -0.02(-0.13%) |
Sep 28, 2009 | 13.35 | 13.56 | 13.35 | 13.53 | 64,835 | +0.25(+1.85%) |
Sep 25, 2009 | 13.39 | 13.41 | 13.26 | 13.29 | 2,174,054 | -0.10(-0.77%) |
Sep 24, 2009 | 13.57 | 13.59 | 13.35 | 13.39 | 86,139 | -0.13(-0.98%) |
Sep 23, 2009 | 13.67 | 13.76 | 13.52 | 13.52 | 65,727 | -0.11(-0.80%) |
Sep 22, 2009 | 13.63 | 13.67 | 13.60 | 13.63 | 65,803 | +0.10(+0.70%) |
Sep 21, 2009 | 13.50 | 13.57 | 13.20 | 13.54 | 94,917 | -0.16(-1.17%) |
Sep 18, 2009 | 13.70 | 13.74 | 13.63 | 13.70 | 77,275 | +0.07(+0.53%) |
Sep 17, 2009 | 13.68 | 13.77 | 13.60 | 13.63 | 191,451 | +0.07(+0.55%) |
Sep 16, 2009 | 13.54 | 13.66 | 13.50 | 13.55 | 205,118 | +0.07(+0.51%) |
Sep 15, 2009 | 13.43 | 13.51 | 13.34 | 13.48 | 116,502 | +0.09(+0.64%) |
Sep 14, 2009 | 13.17 | 13.41 | 13.17 | 13.40 | 187,534 | +0.11(+0.82%) |
Sep 11, 2009 | 13.36 | 13.38 | 13.27 | 13.29 | 244,944 | -0.02(-0.18%) |
Sep 10, 2009 | 13.21 | 13.32 | 13.15 | 13.31 | 374,603 | +0.09(+0.70%) |
Sep 09, 2009 | 13.16 | 13.26 | 13.14 | 13.22 | 221,483 | +0.10(+0.78%) |
Sep 08, 2009 | 13.15 | 13.15 | 13.06 | 13.12 | 136,902 | +0.11(+0.86%) |
Sep 04, 2009 | 12.90 | 13.01 | 12.85 | 13.01 | 186,340 | +0.15(+1.17%) |
Sep 03, 2009 | 12.73 | 12.86 | 12.73 | 12.86 | 93,758 | +0.12(+0.91%) |
Sep 02, 2009 | 12.75 | 12.82 | 12.72 | 12.74 | 160,096 | -0.08(-0.61%) |