Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 11.85 | 11.90 | 11.40 | 11.70 | 511,559 | -0.15(-1.27%) |
Nov 27, 2009 | 11.30 | 12.11 | 11.30 | 11.85 | 403,386 | -0.18(-1.50%) |
Nov 25, 2009 | 12.10 | 12.11 | 11.90 | 12.03 | 376,112 | -0.07(-0.58%) |
Nov 24, 2009 | 12.04 | 12.14 | 11.73 | 12.10 | 341,885 | +0.06(+0.50%) |
Nov 23, 2009 | 12.12 | 12.38 | 11.94 | 12.04 | 351,264 | +0.04(+0.33%) |
Nov 20, 2009 | 11.96 | 12.06 | 11.79 | 12.00 | 480,324 | -0.15(-1.23%) |
Nov 19, 2009 | 12.47 | 12.47 | 11.89 | 12.15 | 482,177 | -0.39(-3.11%) |
Nov 18, 2009 | 12.73 | 12.80 | 12.45 | 12.54 | 359,073 | -0.19(-1.49%) |
Nov 17, 2009 | 12.54 | 12.82 | 12.44 | 12.73 | 330,302 | +0.09(+0.71%) |
Nov 16, 2009 | 12.44 | 12.79 | 12.43 | 12.64 | 556,531 | +0.29(+2.35%) |
Nov 13, 2009 | 12.01 | 12.35 | 11.80 | 12.35 | 611,851 | +0.27(+2.24%) |
Nov 12, 2009 | 11.80 | 12.25 | 11.69 | 12.08 | 800,673 | +0.20(+1.68%) |
Nov 11, 2009 | 12.12 | 12.18 | 11.75 | 11.88 | 884,055 | -0.15(-1.25%) |
Nov 10, 2009 | 12.25 | 12.25 | 11.55 | 12.03 | 1,575,907 | -0.81(-6.31%) |
Nov 09, 2009 | 12.69 | 13.12 | 12.69 | 12.84 | 923,680 | +0.41(+3.30%) |
Nov 06, 2009 | 12.43 | 13.00 | 12.32 | 12.43 | 710,616 | -0.24(-1.89%) |
Nov 05, 2009 | 11.85 | 12.67 | 11.80 | 12.67 | 1,088,149 | +1.02(+8.76%) |
Nov 04, 2009 | 11.94 | 12.05 | 11.62 | 11.65 | 494,105 | -0.15(-1.27%) |
Nov 03, 2009 | 11.53 | 11.84 | 11.40 | 11.80 | 441,705 | +0.19(+1.64%) |
Nov 02, 2009 | 11.76 | 11.97 | 11.42 | 11.61 | 765,382 | +0.01(+0.09%) |
Oct 30, 2009 | 12.22 | 12.26 | 11.55 | 11.60 | 1,283,757 | -0.68(-5.54%) |
Oct 29, 2009 | 11.60 | 12.35 | 11.50 | 12.28 | 1,283,119 | +0.98(+8.67%) |
Oct 28, 2009 | 11.95 | 11.97 | 10.95 | 11.30 | 2,036,078 | -0.81(-6.69%) |
Oct 27, 2009 | 12.80 | 12.97 | 11.92 | 12.11 | 1,112,573 | -0.68(-5.32%) |
Oct 26, 2009 | 13.50 | 13.85 | 12.69 | 12.79 | 939,800 | -0.70(-5.19%) |
Oct 23, 2009 | 13.61 | 14.00 | 13.43 | 13.49 | 491,676 | -0.41(-2.95%) |
Oct 22, 2009 | 14.04 | 14.19 | 13.63 | 13.90 | 469,857 | -0.12(-0.86%) |
Oct 21, 2009 | 13.77 | 14.45 | 13.76 | 14.02 | 864,778 | +0.21(+1.52%) |
Oct 20, 2009 | 13.79 | 14.09 | 13.76 | 13.81 | 488,809 | -0.19(-1.36%) |
Oct 19, 2009 | 13.90 | 14.09 | 13.75 | 14.00 | 674,875 | +0.12(+0.86%) |
Oct 16, 2009 | 14.14 | 14.23 | 13.71 | 13.88 | 475,900 | -0.37(-2.60%) |
Oct 15, 2009 | 13.93 | 14.25 | 13.71 | 14.25 | 708,600 | +0.27(+1.93%) |
Oct 14, 2009 | 14.22 | 14.24 | 13.91 | 13.98 | 436,125 | -0.05(-0.36%) |
Oct 13, 2009 | 14.13 | 14.18 | 13.84 | 14.03 | 328,802 | -0.05(-0.36%) |
Oct 12, 2009 | 14.32 | 14.41 | 14.00 | 14.08 | 388,090 | +0.02(+0.14%) |
Oct 09, 2009 | 14.09 | 14.21 | 13.75 | 14.06 | 368,454 | +0.00(+0.00%) |
Oct 08, 2009 | 14.29 | 14.38 | 14.00 | 14.06 | 401,182 | -0.12(-0.85%) |
Oct 07, 2009 | 14.14 | 14.54 | 14.00 | 14.18 | 422,546 | +0.03(+0.21%) |
Oct 06, 2009 | 14.17 | 14.50 | 13.85 | 14.15 | 621,074 | +0.37(+2.69%) |
Oct 05, 2009 | 13.37 | 13.81 | 13.26 | 13.78 | 499,742 | +0.37(+2.76%) |
Oct 02, 2009 | 13.00 | 13.55 | 12.31 | 13.41 | 995,247 | -0.20(-1.47%) |
Oct 01, 2009 | 14.28 | 14.31 | 13.57 | 13.61 | 808,841 | -0.80(-5.55%) |
Sep 30, 2009 | 14.75 | 14.99 | 14.25 | 14.41 | 683,632 | -0.23(-1.57%) |
Sep 29, 2009 | 14.76 | 14.89 | 14.50 | 14.64 | 602,532 | -0.16(-1.08%) |
Sep 28, 2009 | 14.72 | 15.18 | 14.46 | 14.80 | 748,778 | +0.38(+2.64%) |
Sep 25, 2009 | 13.64 | 15.15 | 13.64 | 14.42 | 1,821,196 | +0.87(+6.42%) |
Sep 24, 2009 | 14.10 | 14.35 | 13.31 | 13.55 | 713,322 | -0.43(-3.08%) |
Sep 23, 2009 | 14.21 | 14.50 | 13.95 | 13.98 | 811,067 | -0.07(-0.50%) |
Sep 22, 2009 | 13.80 | 14.25 | 13.72 | 14.05 | 993,597 | +0.55(+4.07%) |
Sep 21, 2009 | 13.39 | 13.51 | 13.17 | 13.50 | 390,450 | -0.08(-0.59%) |
Sep 18, 2009 | 13.42 | 13.65 | 13.10 | 13.58 | 685,477 | +0.20(+1.49%) |
Sep 17, 2009 | 13.46 | 13.71 | 13.18 | 13.38 | 591,301 | -0.24(-1.76%) |
Sep 16, 2009 | 13.89 | 13.95 | 13.50 | 13.62 | 786,815 | -0.17(-1.23%) |
Sep 15, 2009 | 13.83 | 14.10 | 13.64 | 13.79 | 718,737 | +0.02(+0.15%) |
Sep 14, 2009 | 12.86 | 14.05 | 12.82 | 13.77 | 1,173,444 | +0.85(+6.58%) |
Sep 11, 2009 | 13.00 | 13.28 | 12.80 | 12.92 | 828,199 | -0.11(-0.84%) |
Sep 10, 2009 | 12.89 | 13.05 | 12.65 | 13.03 | 720,180 | +0.19(+1.48%) |
Sep 09, 2009 | 12.78 | 13.14 | 12.66 | 12.84 | 1,037,077 | +0.12(+0.94%) |
Sep 08, 2009 | 12.44 | 12.88 | 12.31 | 12.72 | 924,047 | +0.53(+4.35%) |
Sep 04, 2009 | 11.98 | 12.21 | 11.71 | 12.19 | 538,673 | +0.36(+3.04%) |
Sep 03, 2009 | 11.70 | 11.94 | 11.41 | 11.83 | 890,994 | +0.27(+2.34%) |
Sep 02, 2009 | 11.36 | 11.74 | 11.13 | 11.56 | 1,213,271 | +0.01(+0.09%) |