Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 13.58 | 13.98 | 13.52 | 13.93 | 8,073,939 | +0.33(+2.41%) |
Nov 27, 2009 | 13.63 | 13.81 | 13.45 | 13.60 | 3,608,569 | -0.45(-3.19%) |
Nov 25, 2009 | 13.83 | 14.19 | 13.70 | 14.05 | 6,367,967 | +0.29(+2.11%) |
Nov 24, 2009 | 13.77 | 13.93 | 13.69 | 13.76 | 8,169,369 | -0.04(-0.32%) |
Nov 23, 2009 | 13.82 | 14.04 | 13.63 | 13.81 | 8,601,663 | +0.18(+1.33%) |
Nov 20, 2009 | 13.41 | 13.72 | 13.39 | 13.63 | 7,589,693 | -0.04(-0.28%) |
Nov 19, 2009 | 13.82 | 13.88 | 13.48 | 13.66 | 9,521,900 | -0.32(-2.27%) |
Nov 18, 2009 | 13.81 | 14.02 | 13.60 | 13.98 | 7,815,641 | +0.19(+1.39%) |
Nov 17, 2009 | 13.87 | 13.91 | 13.53 | 13.79 | 8,581,810 | -0.12(-0.83%) |
Nov 16, 2009 | 13.75 | 14.11 | 13.69 | 13.91 | 10,024,382 | +0.32(+2.38%) |
Nov 13, 2009 | 13.46 | 13.74 | 13.40 | 13.58 | 5,324,562 | +0.20(+1.51%) |
Nov 12, 2009 | 13.63 | 13.79 | 13.28 | 13.38 | 6,667,607 | -0.28(-2.03%) |
Nov 11, 2009 | 13.76 | 13.89 | 13.50 | 13.66 | 7,447,806 | +0.03(+0.24%) |
Nov 10, 2009 | 13.58 | 13.72 | 13.40 | 13.62 | 7,488,384 | -0.04(-0.28%) |
Nov 09, 2009 | 13.26 | 13.73 | 13.23 | 13.66 | 10,800,886 | +0.56(+4.26%) |
Nov 06, 2009 | 12.76 | 13.13 | 12.74 | 13.11 | 7,252,798 | +0.24(+1.83%) |
Nov 05, 2009 | 12.67 | 13.13 | 12.64 | 12.87 | 8,864,555 | +0.32(+2.57%) |
Nov 04, 2009 | 12.67 | 13.11 | 12.49 | 12.55 | 9,519,021 | -0.05(-0.43%) |
Nov 03, 2009 | 12.19 | 12.68 | 12.19 | 12.60 | 9,750,096 | +0.26(+2.08%) |
Nov 02, 2009 | 12.32 | 12.62 | 11.98 | 12.34 | 10,610,959 | +0.14(+1.17%) |
Oct 30, 2009 | 12.72 | 12.72 | 11.96 | 12.20 | 11,957,221 | -0.51(-4.00%) |
Oct 29, 2009 | 12.16 | 12.79 | 12.16 | 12.71 | 12,493,719 | +0.77(+6.46%) |
Oct 28, 2009 | 12.70 | 12.76 | 11.56 | 11.94 | 33,115,508 | -0.44(-3.54%) |
Oct 27, 2009 | 12.52 | 12.74 | 12.36 | 12.38 | 9,186,020 | -0.17(-1.35%) |
Oct 26, 2009 | 12.95 | 13.24 | 12.50 | 12.55 | 8,313,031 | -0.43(-3.29%) |
Oct 23, 2009 | 12.94 | 13.04 | 12.77 | 12.97 | 9,589,809 | -0.36(-2.71%) |
Oct 22, 2009 | 13.04 | 13.41 | 12.73 | 13.33 | 11,743,942 | +0.33(+2.57%) |
Oct 21, 2009 | 13.25 | 13.56 | 12.94 | 13.00 | 7,503,231 | -0.32(-2.42%) |
Oct 20, 2009 | 13.20 | 13.39 | 13.17 | 13.32 | 10,938,762 | -0.18(-1.30%) |
Oct 19, 2009 | 13.23 | 13.52 | 13.17 | 13.50 | 10,903,529 | +0.28(+2.15%) |
Oct 16, 2009 | 13.78 | 13.78 | 13.15 | 13.21 | 13,176,239 | -0.64(-4.62%) |
Oct 15, 2009 | 13.27 | 13.89 | 13.11 | 13.85 | 24,103,776 | +0.51(+3.81%) |
Oct 14, 2009 | 13.03 | 13.37 | 13.02 | 13.35 | 8,986,801 | +0.46(+3.61%) |
Oct 13, 2009 | 12.78 | 12.92 | 12.55 | 12.88 | 7,475,441 | +0.10(+0.77%) |
Oct 12, 2009 | 12.82 | 12.95 | 12.66 | 12.78 | 5,168,782 | +0.10(+0.82%) |
Oct 09, 2009 | 12.69 | 12.77 | 12.51 | 12.68 | 6,550,988 | -0.03(-0.26%) |
Oct 08, 2009 | 12.04 | 12.88 | 12.04 | 12.71 | 13,645,690 | +0.77(+6.46%) |
Oct 07, 2009 | 12.09 | 12.15 | 11.86 | 11.94 | 7,337,340 | -0.18(-1.49%) |
Oct 06, 2009 | 12.09 | 12.24 | 11.93 | 12.12 | 11,711,907 | +0.21(+1.79%) |
Oct 05, 2009 | 11.82 | 12.10 | 11.63 | 11.91 | 10,117,564 | +0.21(+1.78%) |
Oct 02, 2009 | 11.41 | 11.89 | 11.15 | 11.70 | 13,652,431 | +0.02(+0.19%) |
Oct 01, 2009 | 12.18 | 12.31 | 11.68 | 11.68 | 12,178,840 | -0.48(-3.96%) |
Sep 30, 2009 | 12.56 | 12.58 | 11.98 | 12.16 | 11,102,344 | -0.30(-2.37%) |
Sep 29, 2009 | 12.18 | 12.62 | 12.13 | 12.45 | 12,040,560 | +0.33(+2.71%) |
Sep 28, 2009 | 11.98 | 12.23 | 11.85 | 12.13 | 10,618,784 | +0.25(+2.12%) |
Sep 25, 2009 | 11.59 | 12.01 | 11.38 | 11.87 | 13,475,837 | +0.19(+1.64%) |
Sep 24, 2009 | 12.36 | 12.42 | 11.62 | 11.68 | 13,704,716 | -0.65(-5.28%) |
Sep 23, 2009 | 12.57 | 12.72 | 12.33 | 12.33 | 8,951,123 | -0.17(-1.36%) |
Sep 22, 2009 | 12.47 | 12.72 | 12.32 | 12.50 | 13,911,203 | +0.10(+0.79%) |
Sep 21, 2009 | 12.60 | 12.60 | 12.09 | 12.40 | 17,537,370 | -0.25(-1.99%) |
Sep 18, 2009 | 13.24 | 13.30 | 12.65 | 12.66 | 23,695,194 | -0.53(-3.98%) |
Sep 17, 2009 | 13.71 | 13.81 | 13.17 | 13.18 | 16,066,246 | -0.35(-2.61%) |
Sep 16, 2009 | 13.44 | 13.84 | 13.26 | 13.53 | 18,837,514 | -0.10(-0.74%) |
Sep 15, 2009 | 13.25 | 13.75 | 13.22 | 13.64 | 14,201,888 | +0.42(+3.19%) |
Sep 14, 2009 | 12.67 | 13.23 | 12.67 | 13.21 | 11,473,175 | +0.38(+2.94%) |
Sep 11, 2009 | 13.17 | 13.25 | 12.79 | 12.84 | 12,534,611 | -0.22(-1.68%) |
Sep 10, 2009 | 12.74 | 13.08 | 12.59 | 13.06 | 10,924,509 | +0.28(+2.23%) |
Sep 09, 2009 | 12.63 | 12.88 | 12.55 | 12.77 | 10,665,289 | +0.12(+0.95%) |
Sep 08, 2009 | 12.50 | 12.66 | 12.32 | 12.65 | 12,304,205 | +0.38(+3.07%) |
Sep 04, 2009 | 12.09 | 12.33 | 11.98 | 12.27 | 9,471,825 | +0.16(+1.36%) |
Sep 03, 2009 | 12.13 | 12.25 | 11.75 | 12.11 | 13,539,736 | +0.13(+1.10%) |
Sep 02, 2009 | 11.92 | 12.11 | 11.61 | 11.98 | 11,097,091 | +0.05(+0.46%) |