Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 12.43 | 12.84 | 12.40 | 12.63 | 5,618,585 | +0.12(+0.98%) |
Nov 27, 2009 | 12.38 | 12.69 | 12.26 | 12.51 | 2,642,857 | -0.41(-3.18%) |
Nov 25, 2009 | 12.56 | 12.96 | 12.43 | 12.92 | 3,590,851 | +0.36(+2.88%) |
Nov 24, 2009 | 12.47 | 12.63 | 12.23 | 12.55 | 3,951,424 | +0.08(+0.66%) |
Nov 23, 2009 | 12.54 | 12.92 | 12.41 | 12.47 | 4,834,600 | +0.21(+1.67%) |
Nov 20, 2009 | 12.40 | 12.51 | 12.03 | 12.27 | 6,791,790 | -0.26(-2.10%) |
Nov 19, 2009 | 12.97 | 13.03 | 12.44 | 12.53 | 6,305,973 | -0.59(-4.50%) |
Nov 18, 2009 | 13.48 | 13.52 | 13.03 | 13.12 | 4,902,949 | -0.32(-2.38%) |
Nov 17, 2009 | 13.51 | 13.51 | 13.18 | 13.44 | 4,830,829 | -0.11(-0.85%) |
Nov 16, 2009 | 13.19 | 13.64 | 13.15 | 13.56 | 6,358,197 | +0.46(+3.51%) |
Nov 13, 2009 | 13.08 | 13.28 | 12.94 | 13.10 | 5,348,429 | +0.02(+0.19%) |
Nov 12, 2009 | 13.57 | 13.74 | 12.95 | 13.07 | 6,363,819 | -0.57(-4.21%) |
Nov 11, 2009 | 13.49 | 13.74 | 13.42 | 13.65 | 6,656,738 | +0.29(+2.15%) |
Nov 10, 2009 | 13.37 | 13.51 | 13.02 | 13.36 | 3,814,129 | -0.14(-1.03%) |
Nov 09, 2009 | 13.02 | 13.51 | 13.02 | 13.50 | 6,619,440 | +0.55(+4.25%) |
Nov 06, 2009 | 13.03 | 13.24 | 12.78 | 12.95 | 3,599,303 | -0.24(-1.80%) |
Nov 05, 2009 | 13.12 | 13.21 | 12.83 | 13.19 | 5,010,483 | +0.27(+2.10%) |
Nov 04, 2009 | 13.24 | 13.24 | 12.84 | 12.92 | 7,786,585 | -0.09(-0.69%) |
Nov 03, 2009 | 12.68 | 13.13 | 12.39 | 13.01 | 7,496,961 | +0.17(+1.34%) |
Nov 02, 2009 | 12.88 | 13.19 | 12.50 | 12.83 | 6,592,647 | +0.05(+0.38%) |
Oct 30, 2009 | 13.88 | 13.94 | 12.68 | 12.78 | 11,708,453 | -0.95(-6.93%) |
Oct 29, 2009 | 13.19 | 14.46 | 13.13 | 13.74 | 16,291,493 | +0.92(+7.17%) |
Oct 28, 2009 | 13.35 | 13.35 | 12.59 | 12.82 | 9,560,688 | -0.58(-4.35%) |
Oct 27, 2009 | 13.40 | 13.69 | 13.10 | 13.40 | 6,931,661 | +0.02(+0.18%) |
Oct 26, 2009 | 13.95 | 14.43 | 13.31 | 13.37 | 5,954,876 | -0.57(-4.12%) |
Oct 23, 2009 | 14.06 | 14.61 | 13.81 | 13.95 | 4,248,940 | -0.57(-3.95%) |
Oct 22, 2009 | 14.23 | 14.58 | 13.90 | 14.52 | 5,703,051 | +0.25(+1.72%) |
Oct 21, 2009 | 13.99 | 14.83 | 13.88 | 14.28 | 8,826,918 | +0.20(+1.40%) |
Oct 20, 2009 | 13.79 | 14.38 | 13.76 | 14.08 | 4,865,453 | -0.23(-1.61%) |
Oct 19, 2009 | 14.17 | 14.39 | 13.93 | 14.31 | 3,362,091 | +0.21(+1.45%) |
Oct 16, 2009 | 14.21 | 14.38 | 13.93 | 14.11 | 4,445,487 | -0.25(-1.77%) |
Oct 15, 2009 | 13.74 | 14.56 | 13.62 | 14.36 | 9,938,221 | +0.59(+4.29%) |
Oct 14, 2009 | 13.88 | 14.04 | 13.69 | 13.77 | 5,114,572 | +0.10(+0.72%) |
Oct 13, 2009 | 13.68 | 13.77 | 13.19 | 13.67 | 7,030,577 | +0.02(+0.12%) |
Oct 12, 2009 | 14.16 | 14.22 | 13.55 | 13.65 | 7,381,936 | +0.07(+0.54%) |
Oct 09, 2009 | 13.55 | 13.60 | 13.26 | 13.58 | 4,475,716 | -0.04(-0.30%) |
Oct 08, 2009 | 12.89 | 13.67 | 12.84 | 13.62 | 8,918,050 | +0.86(+6.75%) |
Oct 07, 2009 | 12.73 | 12.96 | 12.60 | 12.76 | 3,804,166 | -0.13(-1.02%) |
Oct 06, 2009 | 12.63 | 12.97 | 12.55 | 12.89 | 6,386,183 | +0.49(+3.97%) |
Oct 05, 2009 | 11.98 | 12.55 | 11.84 | 12.40 | 5,825,064 | +0.53(+4.42%) |
Oct 02, 2009 | 11.82 | 12.10 | 11.69 | 11.87 | 5,228,868 | -0.13(-1.09%) |
Oct 01, 2009 | 12.61 | 12.72 | 11.99 | 12.00 | 6,208,087 | -0.39(-3.11%) |
Sep 30, 2009 | 12.34 | 12.66 | 12.19 | 12.39 | 6,891,277 | +0.09(+0.73%) |
Sep 29, 2009 | 12.00 | 12.37 | 11.88 | 12.30 | 5,594,194 | +0.30(+2.46%) |
Sep 28, 2009 | 11.69 | 12.12 | 11.57 | 12.00 | 2,875,369 | +0.39(+3.32%) |
Sep 25, 2009 | 11.59 | 11.89 | 11.42 | 11.62 | 2,837,952 | -0.01(-0.07%) |
Sep 24, 2009 | 12.11 | 12.22 | 11.55 | 11.63 | 4,187,452 | -0.53(-4.32%) |
Sep 23, 2009 | 12.41 | 12.51 | 12.00 | 12.15 | 4,040,669 | -0.23(-1.86%) |
Sep 22, 2009 | 12.47 | 12.48 | 12.20 | 12.38 | 3,609,775 | +0.23(+1.89%) |
Sep 21, 2009 | 12.06 | 12.22 | 11.86 | 12.15 | 4,902,996 | -0.19(-1.53%) |
Sep 18, 2009 | 12.52 | 12.79 | 12.24 | 12.34 | 5,481,737 | -0.22(-1.76%) |
Sep 17, 2009 | 12.76 | 13.05 | 12.51 | 12.56 | 6,277,394 | -0.53(-4.01%) |
Sep 16, 2009 | 12.31 | 13.11 | 12.30 | 13.09 | 9,263,874 | +0.78(+6.33%) |
Sep 15, 2009 | 12.16 | 12.34 | 11.99 | 12.31 | 3,932,463 | +0.18(+1.49%) |
Sep 14, 2009 | 11.75 | 12.15 | 11.69 | 12.13 | 2,528,939 | +0.18(+1.51%) |
Sep 11, 2009 | 12.05 | 12.25 | 11.69 | 11.95 | 5,194,757 | -0.08(-0.68%) |
Sep 10, 2009 | 11.81 | 12.06 | 11.69 | 12.03 | 2,595,469 | +0.21(+1.74%) |
Sep 09, 2009 | 11.73 | 11.92 | 11.55 | 11.82 | 4,480,876 | +0.16(+1.34%) |
Sep 08, 2009 | 11.34 | 11.71 | 11.34 | 11.67 | 6,341,285 | +0.57(+5.10%) |
Sep 04, 2009 | 10.76 | 11.15 | 10.68 | 11.10 | 3,039,151 | +0.32(+2.97%) |
Sep 03, 2009 | 10.69 | 10.84 | 10.61 | 10.78 | 2,681,258 | +0.21(+1.94%) |
Sep 02, 2009 | 10.76 | 10.87 | 10.57 | 10.58 | 3,093,654 | -0.23(-2.13%) |