Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 14.30 | 14.44 | 13.89 | 14.10 | 107,056 | -0.21(-1.47%) |
Nov 27, 2009 | 14.33 | 14.74 | 14.30 | 14.31 | 71,005 | -0.52(-3.51%) |
Nov 25, 2009 | 14.61 | 14.90 | 14.11 | 14.83 | 74,144 | +0.24(+1.64%) |
Nov 24, 2009 | 14.60 | 14.63 | 14.42 | 14.59 | 68,347 | -0.14(-0.95%) |
Nov 23, 2009 | 14.46 | 14.79 | 14.30 | 14.73 | 112,826 | +0.50(+3.51%) |
Nov 20, 2009 | 14.30 | 14.75 | 14.05 | 14.23 | 147,880 | -0.12(-0.84%) |
Nov 19, 2009 | 13.99 | 14.45 | 13.93 | 14.35 | 238,841 | +0.34(+2.43%) |
Nov 18, 2009 | 13.99 | 14.05 | 13.66 | 14.01 | 83,370 | +0.06(+0.43%) |
Nov 17, 2009 | 14.03 | 14.10 | 13.82 | 13.95 | 48,962 | -0.15(-1.06%) |
Nov 16, 2009 | 13.60 | 14.15 | 13.38 | 14.10 | 144,050 | +0.59(+4.37%) |
Nov 13, 2009 | 13.46 | 13.72 | 13.19 | 13.51 | 65,065 | +0.06(+0.45%) |
Nov 12, 2009 | 13.50 | 13.67 | 13.40 | 13.45 | 79,981 | -0.16(-1.18%) |
Nov 11, 2009 | 13.85 | 13.92 | 13.45 | 13.61 | 79,671 | -0.05(-0.37%) |
Nov 10, 2009 | 14.06 | 14.20 | 13.50 | 13.66 | 104,572 | -0.43(-3.05%) |
Nov 09, 2009 | 14.07 | 14.17 | 13.88 | 14.09 | 119,952 | +0.04(+0.28%) |
Nov 06, 2009 | 14.00 | 14.40 | 13.91 | 14.05 | 172,308 | -0.05(-0.35%) |
Nov 05, 2009 | 13.67 | 14.22 | 13.59 | 14.10 | 225,428 | +0.59(+4.37%) |
Nov 04, 2009 | 14.28 | 14.40 | 13.47 | 13.51 | 220,089 | -0.66(-4.66%) |
Nov 03, 2009 | 13.18 | 14.25 | 12.90 | 14.17 | 223,290 | +0.93(+7.02%) |
Nov 02, 2009 | 13.49 | 13.51 | 12.94 | 13.24 | 145,730 | -0.13(-0.97%) |
Oct 30, 2009 | 13.70 | 13.87 | 13.21 | 13.37 | 167,959 | -0.47(-3.40%) |
Oct 29, 2009 | 13.88 | 14.47 | 13.63 | 13.84 | 133,284 | +0.05(+0.36%) |
Oct 28, 2009 | 14.31 | 14.43 | 13.76 | 13.79 | 162,336 | -0.61(-4.24%) |
Oct 27, 2009 | 14.45 | 14.66 | 14.12 | 14.40 | 187,648 | +0.03(+0.21%) |
Oct 26, 2009 | 14.00 | 14.50 | 13.89 | 14.37 | 258,070 | +0.29(+2.06%) |
Oct 23, 2009 | 14.00 | 14.17 | 13.65 | 14.08 | 277,274 | +0.43(+3.15%) |
Oct 22, 2009 | 12.00 | 13.91 | 11.89 | 13.65 | 724,497 | +1.96(+16.77%) |
Oct 21, 2009 | 11.70 | 11.82 | 11.55 | 11.69 | 135,798 | +0.00(+0.00%) |
Oct 20, 2009 | 11.60 | 11.79 | 11.53 | 11.69 | 77,879 | -0.01(-0.09%) |
Oct 19, 2009 | 11.79 | 11.86 | 11.69 | 11.70 | 98,921 | -0.01(-0.09%) |
Oct 16, 2009 | 11.34 | 11.80 | 11.23 | 11.71 | 183,528 | +0.37(+3.26%) |
Oct 15, 2009 | 11.45 | 11.50 | 11.32 | 11.34 | 55,735 | -0.16(-1.39%) |
Oct 14, 2009 | 11.50 | 11.50 | 11.43 | 11.50 | 73,674 | +0.00(+0.00%) |
Oct 13, 2009 | 11.53 | 11.65 | 11.41 | 11.50 | 56,429 | +0.01(+0.09%) |
Oct 12, 2009 | 11.63 | 11.73 | 11.48 | 11.49 | 51,245 | -0.04(-0.35%) |
Oct 09, 2009 | 11.53 | 11.69 | 11.40 | 11.53 | 82,004 | +0.01(+0.09%) |
Oct 08, 2009 | 11.79 | 11.94 | 11.50 | 11.52 | 433,441 | -0.17(-1.45%) |
Oct 07, 2009 | 11.66 | 11.78 | 11.63 | 11.69 | 59,398 | -0.02(-0.17%) |
Oct 06, 2009 | 11.75 | 12.00 | 11.60 | 11.71 | 172,408 | -0.02(-0.17%) |
Oct 05, 2009 | 11.75 | 11.90 | 11.55 | 11.73 | 117,092 | +0.07(+0.60%) |
Oct 02, 2009 | 11.76 | 12.07 | 11.62 | 11.66 | 81,768 | -0.15(-1.27%) |
Oct 01, 2009 | 12.23 | 12.23 | 11.78 | 11.81 | 111,814 | -0.50(-4.06%) |
Sep 30, 2009 | 12.86 | 12.86 | 12.23 | 12.31 | 100,217 | -0.50(-3.90%) |
Sep 29, 2009 | 13.05 | 13.13 | 12.70 | 12.81 | 793,898 | -0.19(-1.46%) |
Sep 28, 2009 | 12.82 | 13.03 | 12.51 | 13.00 | 78,132 | +0.18(+1.40%) |
Sep 25, 2009 | 12.75 | 12.85 | 12.21 | 12.82 | 79,859 | -0.01(-0.08%) |
Sep 24, 2009 | 12.75 | 12.94 | 12.51 | 12.83 | 83,162 | +0.08(+0.63%) |
Sep 23, 2009 | 12.68 | 13.00 | 12.47 | 12.75 | 119,809 | +0.13(+1.03%) |
Sep 22, 2009 | 12.65 | 12.79 | 12.48 | 12.62 | 53,363 | +0.05(+0.40%) |
Sep 21, 2009 | 12.51 | 12.79 | 12.25 | 12.57 | 53,642 | -0.12(-0.95%) |
Sep 18, 2009 | 12.62 | 12.80 | 12.59 | 12.69 | 104,700 | +0.11(+0.87%) |
Sep 17, 2009 | 12.41 | 12.70 | 12.16 | 12.58 | 96,449 | +0.19(+1.53%) |
Sep 16, 2009 | 12.24 | 12.45 | 11.90 | 12.39 | 187,107 | +0.15(+1.23%) |
Sep 15, 2009 | 12.52 | 12.55 | 12.03 | 12.24 | 65,624 | -0.34(-2.70%) |
Sep 14, 2009 | 12.34 | 12.72 | 12.32 | 12.58 | 67,554 | +0.17(+1.37%) |
Sep 11, 2009 | 12.80 | 12.80 | 11.97 | 12.41 | 189,611 | -0.41(-3.20%) |
Sep 10, 2009 | 12.80 | 12.89 | 12.66 | 12.82 | 79,717 | +0.01(+0.08%) |
Sep 09, 2009 | 12.25 | 12.83 | 12.15 | 12.81 | 160,837 | +0.68(+5.61%) |
Sep 08, 2009 | 11.43 | 12.19 | 11.42 | 12.13 | 170,329 | +0.74(+6.50%) |
Sep 04, 2009 | 11.40 | 11.49 | 11.14 | 11.39 | 71,524 | -0.02(-0.18%) |
Sep 03, 2009 | 11.27 | 11.42 | 11.18 | 11.41 | 74,342 | +0.23(+2.06%) |
Sep 02, 2009 | 11.21 | 11.45 | 11.00 | 11.18 | 61,434 | -0.07(-0.62%) |