Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 11.90 | 12.02 | 11.84 | 11.98 | 2,146,943 | +0.04(+0.30%) |
Nov 27, 2009 | 11.78 | 11.99 | 11.74 | 11.94 | 714,437 | -0.05(-0.41%) |
Nov 25, 2009 | 11.96 | 12.11 | 11.95 | 11.99 | 1,443,066 | +0.05(+0.44%) |
Nov 24, 2009 | 11.96 | 12.04 | 11.87 | 11.94 | 2,183,543 | -0.06(-0.52%) |
Nov 23, 2009 | 11.90 | 12.04 | 11.90 | 12.00 | 1,795,108 | +0.18(+1.53%) |
Nov 20, 2009 | 11.87 | 11.90 | 11.72 | 11.82 | 1,994,889 | -0.05(-0.43%) |
Nov 19, 2009 | 12.05 | 12.05 | 11.73 | 11.87 | 2,368,648 | -0.20(-1.68%) |
Nov 18, 2009 | 11.93 | 12.15 | 11.76 | 12.08 | 4,795,386 | +0.11(+0.90%) |
Nov 17, 2009 | 11.96 | 12.03 | 11.91 | 11.97 | 1,555,959 | -0.05(-0.46%) |
Nov 16, 2009 | 11.89 | 12.02 | 11.89 | 12.02 | 3,231,370 | +0.15(+1.30%) |
Nov 13, 2009 | 11.85 | 11.89 | 11.81 | 11.87 | 1,717,322 | +0.00(+0.00%) |
Nov 12, 2009 | 12.11 | 12.11 | 11.82 | 11.87 | 2,620,590 | -0.25(-2.08%) |
Nov 11, 2009 | 12.06 | 12.17 | 12.01 | 12.12 | 4,890,198 | +0.12(+1.03%) |
Nov 10, 2009 | 11.82 | 12.03 | 11.81 | 12.00 | 3,516,772 | +0.09(+0.77%) |
Nov 09, 2009 | 11.80 | 11.92 | 11.74 | 11.91 | 1,423,320 | +0.20(+1.72%) |
Nov 06, 2009 | 11.61 | 11.76 | 11.57 | 11.70 | 2,466,437 | +0.06(+0.49%) |
Nov 05, 2009 | 11.70 | 11.70 | 11.45 | 11.65 | 3,702,715 | +0.02(+0.17%) |
Nov 04, 2009 | 11.74 | 11.75 | 11.56 | 11.63 | 3,968,155 | -0.02(-0.17%) |
Nov 03, 2009 | 11.77 | 11.81 | 11.49 | 11.65 | 8,430,260 | -0.18(-1.56%) |
Nov 02, 2009 | 11.58 | 11.84 | 11.55 | 11.83 | 8,477,228 | +0.29(+2.51%) |
Oct 30, 2009 | 11.23 | 11.59 | 11.20 | 11.54 | 6,249,068 | +0.27(+2.39%) |
Oct 29, 2009 | 11.14 | 11.30 | 11.07 | 11.27 | 2,789,404 | +0.15(+1.33%) |
Oct 28, 2009 | 11.17 | 11.24 | 11.12 | 11.12 | 2,715,412 | -0.05(-0.47%) |
Oct 27, 2009 | 11.17 | 11.24 | 11.07 | 11.18 | 2,791,011 | +0.04(+0.38%) |
Oct 26, 2009 | 11.21 | 11.31 | 11.07 | 11.13 | 4,685,583 | -0.11(-0.94%) |
Oct 23, 2009 | 11.23 | 11.27 | 11.18 | 11.24 | 2,496,659 | -0.06(-0.50%) |
Oct 22, 2009 | 11.22 | 11.37 | 11.20 | 11.30 | 2,434,233 | +0.11(+1.00%) |
Oct 21, 2009 | 11.24 | 11.41 | 11.17 | 11.19 | 3,682,841 | -0.10(-0.88%) |
Oct 20, 2009 | 11.29 | 11.32 | 11.25 | 11.28 | 2,703,881 | -0.02(-0.18%) |
Oct 19, 2009 | 11.31 | 11.32 | 11.18 | 11.31 | 2,388,231 | +0.04(+0.34%) |
Oct 16, 2009 | 11.38 | 11.45 | 11.24 | 11.27 | 7,283,432 | -0.17(-1.51%) |
Oct 15, 2009 | 11.23 | 11.45 | 11.23 | 11.44 | 1,441,278 | +0.14(+1.26%) |
Oct 14, 2009 | 11.52 | 11.55 | 11.23 | 11.30 | 3,009,059 | -0.13(-1.15%) |
Oct 13, 2009 | 11.57 | 11.57 | 11.41 | 11.43 | 1,613,285 | -0.15(-1.28%) |
Oct 12, 2009 | 11.64 | 11.68 | 11.56 | 11.58 | 1,509,184 | -0.00(-0.04%) |
Oct 09, 2009 | 11.65 | 11.66 | 11.52 | 11.58 | 2,381,820 | -0.04(-0.31%) |
Oct 08, 2009 | 11.52 | 11.68 | 11.47 | 11.62 | 2,241,534 | +0.16(+1.40%) |
Oct 07, 2009 | 11.41 | 11.46 | 11.36 | 11.46 | 1,779,265 | +0.00(+0.02%) |
Oct 06, 2009 | 11.52 | 11.54 | 11.42 | 11.46 | 2,373,285 | -0.03(-0.26%) |
Oct 05, 2009 | 11.51 | 11.51 | 11.32 | 11.49 | 2,544,947 | -0.01(-0.11%) |
Oct 02, 2009 | 11.40 | 11.57 | 11.33 | 11.50 | 2,131,613 | +0.06(+0.51%) |
Oct 01, 2009 | 11.52 | 11.55 | 11.31 | 11.44 | 2,557,464 | -0.08(-0.65%) |
Sep 30, 2009 | 11.49 | 11.54 | 11.39 | 11.51 | 2,396,259 | +0.07(+0.60%) |
Sep 29, 2009 | 11.41 | 11.49 | 11.24 | 11.45 | 1,412,149 | +0.05(+0.41%) |
Sep 28, 2009 | 11.31 | 11.47 | 11.28 | 11.40 | 1,162,823 | +0.09(+0.79%) |
Sep 25, 2009 | 11.44 | 11.45 | 11.24 | 11.31 | 1,858,678 | -0.10(-0.84%) |
Sep 24, 2009 | 11.35 | 11.41 | 11.31 | 11.40 | 1,678,855 | +0.07(+0.64%) |
Sep 23, 2009 | 11.46 | 11.46 | 11.32 | 11.33 | 2,044,389 | -0.08(-0.68%) |
Sep 22, 2009 | 11.47 | 11.47 | 11.31 | 11.41 | 2,439,348 | +0.03(+0.29%) |
Sep 21, 2009 | 11.42 | 11.49 | 11.35 | 11.38 | 2,091,574 | -0.09(-0.76%) |
Sep 18, 2009 | 11.41 | 11.55 | 11.41 | 11.46 | 2,656,514 | +0.08(+0.70%) |
Sep 17, 2009 | 11.32 | 11.46 | 11.28 | 11.38 | 3,070,095 | +0.17(+1.49%) |
Sep 16, 2009 | 11.21 | 11.33 | 11.10 | 11.22 | 1,914,156 | -0.00(-0.00%) |
Sep 15, 2009 | 11.23 | 11.27 | 11.19 | 11.22 | 1,635,243 | -0.05(-0.43%) |
Sep 14, 2009 | 11.19 | 11.28 | 11.17 | 11.27 | 1,652,102 | +0.03(+0.29%) |
Sep 11, 2009 | 11.29 | 11.31 | 11.22 | 11.23 | 1,869,913 | -0.04(-0.36%) |
Sep 10, 2009 | 11.24 | 11.33 | 11.21 | 11.27 | 4,543,582 | +0.11(+0.98%) |
Sep 09, 2009 | 11.20 | 11.25 | 11.10 | 11.17 | 4,626,493 | -0.09(-0.76%) |
Sep 08, 2009 | 11.39 | 11.47 | 11.18 | 11.25 | 6,540,985 | -0.22(-1.88%) |
Sep 04, 2009 | 11.49 | 11.58 | 11.44 | 11.47 | 4,005,237 | -0.06(-0.55%) |
Sep 03, 2009 | 11.52 | 11.53 | 11.32 | 11.53 | 1,902,018 | +0.04(+0.39%) |
Sep 02, 2009 | 11.50 | 11.57 | 11.46 | 11.48 | 1,250,786 | -0.05(-0.47%) |