Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 12.27 | 12.37 | 12.08 | 12.35 | 2,529,605 | +0.05(+0.41%) |
Nov 27, 2009 | 12.14 | 12.45 | 12.05 | 12.30 | 1,658,383 | -0.22(-1.76%) |
Nov 25, 2009 | 12.51 | 12.59 | 12.41 | 12.52 | 3,106,089 | +0.01(+0.09%) |
Nov 24, 2009 | 12.48 | 12.58 | 12.34 | 12.51 | 4,460,010 | +0.00(+0.00%) |
Nov 23, 2009 | 12.50 | 12.61 | 12.45 | 12.51 | 5,515,142 | +0.20(+1.62%) |
Nov 20, 2009 | 12.14 | 12.39 | 12.14 | 12.31 | 3,630,915 | +0.03(+0.21%) |
Nov 19, 2009 | 12.56 | 12.60 | 12.25 | 12.28 | 4,755,002 | -0.45(-3.55%) |
Nov 18, 2009 | 13.02 | 13.02 | 12.66 | 12.74 | 4,640,555 | -0.30(-2.29%) |
Nov 17, 2009 | 13.15 | 13.15 | 12.89 | 13.04 | 1,962,496 | -0.03(-0.21%) |
Nov 16, 2009 | 13.16 | 13.42 | 13.04 | 13.06 | 3,309,691 | +0.03(+0.21%) |
Nov 13, 2009 | 12.78 | 13.08 | 12.73 | 13.04 | 1,864,198 | +0.26(+2.07%) |
Nov 12, 2009 | 13.00 | 13.16 | 12.75 | 12.77 | 3,203,105 | -0.20(-1.52%) |
Nov 11, 2009 | 13.16 | 13.19 | 12.86 | 12.97 | 2,550,319 | -0.08(-0.62%) |
Nov 10, 2009 | 13.23 | 13.28 | 12.86 | 13.05 | 3,594,656 | -0.24(-1.83%) |
Nov 09, 2009 | 13.05 | 13.33 | 13.01 | 13.29 | 2,437,283 | +0.40(+3.13%) |
Nov 06, 2009 | 12.88 | 12.97 | 12.76 | 12.89 | 3,538,990 | -0.13(-1.02%) |
Nov 05, 2009 | 12.96 | 13.13 | 12.80 | 13.02 | 2,776,913 | +0.22(+1.72%) |
Nov 04, 2009 | 12.86 | 13.14 | 12.72 | 12.80 | 3,975,352 | +0.05(+0.40%) |
Nov 03, 2009 | 12.35 | 12.81 | 12.25 | 12.75 | 2,923,788 | +0.38(+3.11%) |
Nov 02, 2009 | 12.34 | 12.62 | 12.11 | 12.37 | 2,929,811 | +0.13(+1.08%) |
Oct 30, 2009 | 12.75 | 12.82 | 12.05 | 12.23 | 6,647,698 | -0.58(-4.51%) |
Oct 29, 2009 | 12.62 | 12.91 | 12.49 | 12.81 | 5,584,860 | +0.34(+2.69%) |
Oct 28, 2009 | 13.21 | 13.55 | 12.30 | 12.47 | 13,428,867 | -1.59(-11.33%) |
Oct 27, 2009 | 14.02 | 14.12 | 13.77 | 14.07 | 4,513,182 | +0.06(+0.40%) |
Oct 26, 2009 | 14.02 | 14.21 | 13.67 | 14.01 | 4,284,478 | -0.06(-0.46%) |
Oct 23, 2009 | 13.84 | 14.15 | 13.83 | 14.08 | 2,655,213 | +0.10(+0.68%) |
Oct 22, 2009 | 13.85 | 14.06 | 13.60 | 13.98 | 1,816,877 | +0.12(+0.84%) |
Oct 21, 2009 | 14.05 | 14.32 | 13.86 | 13.87 | 1,932,704 | -0.29(-2.01%) |
Oct 20, 2009 | 13.91 | 14.18 | 13.87 | 14.15 | 2,889,793 | +0.10(+0.73%) |
Oct 19, 2009 | 13.35 | 14.09 | 13.32 | 14.05 | 4,748,440 | +0.83(+6.24%) |
Oct 16, 2009 | 13.47 | 13.49 | 13.11 | 13.23 | 2,694,070 | -0.39(-2.88%) |
Oct 15, 2009 | 13.67 | 13.69 | 13.25 | 13.62 | 3,567,513 | -0.13(-0.96%) |
Oct 14, 2009 | 13.50 | 13.79 | 13.41 | 13.75 | 4,300,325 | +0.40(+2.99%) |
Oct 13, 2009 | 13.64 | 13.64 | 13.24 | 13.35 | 2,221,609 | -0.36(-2.65%) |
Oct 12, 2009 | 13.67 | 13.80 | 13.63 | 13.71 | 1,513,860 | +0.14(+1.01%) |
Oct 09, 2009 | 13.58 | 13.63 | 13.42 | 13.58 | 2,068,478 | -0.04(-0.29%) |
Oct 08, 2009 | 13.54 | 13.76 | 13.51 | 13.62 | 3,486,021 | +0.25(+1.86%) |
Oct 07, 2009 | 13.32 | 13.52 | 13.31 | 13.37 | 1,613,365 | -0.04(-0.28%) |
Oct 06, 2009 | 13.54 | 13.74 | 13.23 | 13.41 | 3,146,434 | +0.04(+0.33%) |
Oct 05, 2009 | 13.26 | 13.64 | 13.21 | 13.36 | 4,348,782 | +0.20(+1.55%) |
Oct 02, 2009 | 13.26 | 13.50 | 13.11 | 13.16 | 3,130,850 | -0.30(-2.21%) |
Oct 01, 2009 | 14.15 | 14.19 | 13.44 | 13.45 | 3,905,370 | -0.75(-5.26%) |
Sep 30, 2009 | 14.40 | 14.49 | 13.96 | 14.20 | 2,980,204 | -0.16(-1.08%) |
Sep 29, 2009 | 14.26 | 14.42 | 14.10 | 14.36 | 2,879,175 | +0.11(+0.75%) |
Sep 28, 2009 | 14.32 | 14.56 | 14.12 | 14.25 | 3,102,292 | +0.01(+0.05%) |
Sep 25, 2009 | 14.63 | 14.70 | 14.19 | 14.24 | 3,572,794 | -0.41(-2.77%) |
Sep 24, 2009 | 14.85 | 14.92 | 14.40 | 14.65 | 3,051,635 | -0.19(-1.25%) |
Sep 23, 2009 | 14.89 | 15.06 | 14.79 | 14.83 | 4,059,744 | -0.03(-0.19%) |
Sep 22, 2009 | 14.70 | 14.89 | 14.51 | 14.86 | 2,559,586 | +0.28(+1.92%) |
Sep 21, 2009 | 14.60 | 14.71 | 14.43 | 14.58 | 2,712,545 | -0.21(-1.43%) |
Sep 18, 2009 | 14.75 | 14.88 | 14.63 | 14.79 | 1,992,633 | +0.07(+0.49%) |
Sep 17, 2009 | 14.62 | 14.87 | 14.62 | 14.72 | 1,929,408 | +0.04(+0.28%) |
Sep 16, 2009 | 14.75 | 14.87 | 14.55 | 14.68 | 2,092,734 | -0.02(-0.13%) |
Sep 15, 2009 | 15.03 | 15.12 | 14.52 | 14.70 | 5,236,097 | -0.30(-2.02%) |
Sep 14, 2009 | 14.58 | 15.12 | 14.52 | 15.00 | 4,292,732 | +0.28(+1.89%) |
Sep 11, 2009 | 14.31 | 14.87 | 14.25 | 14.72 | 5,148,982 | +0.42(+2.95%) |
Sep 10, 2009 | 14.08 | 14.33 | 13.91 | 14.30 | 2,488,160 | +0.19(+1.35%) |
Sep 09, 2009 | 13.56 | 14.15 | 13.52 | 14.11 | 4,688,994 | +0.55(+4.03%) |
Sep 08, 2009 | 13.45 | 13.73 | 13.45 | 13.56 | 2,821,572 | +0.31(+2.34%) |
Sep 04, 2009 | 12.91 | 13.29 | 12.78 | 13.25 | 2,185,350 | +0.36(+2.80%) |
Sep 03, 2009 | 12.63 | 12.89 | 12.54 | 12.89 | 2,537,474 | +0.31(+2.49%) |
Sep 02, 2009 | 12.90 | 12.97 | 12.57 | 12.58 | 3,254,871 | -0.31(-2.37%) |