Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 13.13 | 13.23 | 12.85 | 12.99 | 400,740 | -0.21(-1.59%) |
Nov 27, 2009 | 13.02 | 13.23 | 12.80 | 13.21 | 189,920 | -0.14(-1.09%) |
Nov 25, 2009 | 12.76 | 13.47 | 12.76 | 13.35 | 504,704 | +0.70(+5.50%) |
Nov 24, 2009 | 13.04 | 13.04 | 12.58 | 12.65 | 189,009 | -0.33(-2.51%) |
Nov 23, 2009 | 13.06 | 13.13 | 12.89 | 12.98 | 155,842 | +0.23(+1.82%) |
Nov 20, 2009 | 12.86 | 12.89 | 12.72 | 12.75 | 260,522 | -0.15(-1.18%) |
Nov 19, 2009 | 12.79 | 12.96 | 12.68 | 12.90 | 409,495 | -0.07(-0.56%) |
Nov 18, 2009 | 13.01 | 13.13 | 12.73 | 12.97 | 235,123 | -0.09(-0.67%) |
Nov 17, 2009 | 13.05 | 13.08 | 12.94 | 13.06 | 277,659 | -0.08(-0.61%) |
Nov 16, 2009 | 13.14 | 13.21 | 13.05 | 13.14 | 112,073 | +0.01(+0.11%) |
Nov 13, 2009 | 12.99 | 13.42 | 12.91 | 13.13 | 102,191 | +0.09(+0.72%) |
Nov 12, 2009 | 13.19 | 13.36 | 12.87 | 13.03 | 151,345 | -0.28(-2.07%) |
Nov 11, 2009 | 13.33 | 13.59 | 13.21 | 13.31 | 196,845 | -0.02(-0.16%) |
Nov 10, 2009 | 13.31 | 13.44 | 13.05 | 13.33 | 286,884 | -0.09(-0.70%) |
Nov 09, 2009 | 12.49 | 13.52 | 12.49 | 13.42 | 316,453 | +0.97(+7.80%) |
Nov 06, 2009 | 12.45 | 12.75 | 12.39 | 12.45 | 193,931 | -0.12(-0.92%) |
Nov 05, 2009 | 12.49 | 12.57 | 12.39 | 12.57 | 204,059 | +0.19(+1.52%) |
Nov 04, 2009 | 12.82 | 12.82 | 12.34 | 12.38 | 325,545 | -0.24(-1.90%) |
Nov 03, 2009 | 12.27 | 12.70 | 12.17 | 12.62 | 406,165 | +0.29(+2.35%) |
Nov 02, 2009 | 12.45 | 12.78 | 12.14 | 12.33 | 366,855 | -0.10(-0.82%) |
Oct 30, 2009 | 13.10 | 13.10 | 12.38 | 12.43 | 629,572 | -0.83(-6.23%) |
Oct 29, 2009 | 13.79 | 13.79 | 12.69 | 13.26 | 1,102,310 | +0.80(+6.40%) |
Oct 28, 2009 | 12.52 | 12.77 | 12.14 | 12.46 | 1,055,959 | -0.54(-4.18%) |
Oct 27, 2009 | 13.38 | 13.38 | 12.96 | 13.00 | 554,657 | -0.28(-2.07%) |
Oct 26, 2009 | 13.32 | 13.69 | 13.17 | 13.28 | 644,388 | -0.11(-0.79%) |
Oct 23, 2009 | 13.43 | 13.73 | 13.26 | 13.38 | 494,637 | -0.21(-1.52%) |
Oct 22, 2009 | 13.73 | 13.81 | 13.48 | 13.59 | 533,060 | -0.09(-0.64%) |
Oct 21, 2009 | 13.57 | 14.03 | 13.52 | 13.68 | 612,792 | +0.01(+0.11%) |
Oct 20, 2009 | 13.52 | 13.73 | 13.41 | 13.66 | 502,815 | -0.06(-0.42%) |
Oct 19, 2009 | 13.73 | 13.87 | 13.60 | 13.72 | 477,587 | +0.10(+0.74%) |
Oct 16, 2009 | 13.37 | 13.73 | 13.37 | 13.62 | 249,990 | +0.06(+0.43%) |
Oct 15, 2009 | 13.63 | 13.65 | 13.37 | 13.56 | 316,820 | -0.14(-1.01%) |
Oct 14, 2009 | 13.56 | 13.75 | 13.56 | 13.70 | 432,787 | +0.20(+1.50%) |
Oct 13, 2009 | 13.55 | 13.81 | 13.42 | 13.49 | 377,338 | -0.08(-0.59%) |
Oct 12, 2009 | 13.78 | 13.99 | 13.43 | 13.57 | 94,420 | -0.09(-0.69%) |
Oct 09, 2009 | 13.47 | 13.82 | 13.47 | 13.67 | 345,529 | +0.18(+1.34%) |
Oct 08, 2009 | 13.36 | 13.73 | 13.28 | 13.49 | 395,267 | +0.35(+2.65%) |
Oct 07, 2009 | 12.94 | 13.15 | 12.87 | 13.14 | 374,221 | +0.28(+2.20%) |
Oct 06, 2009 | 12.51 | 13.15 | 12.50 | 12.86 | 635,580 | +0.41(+3.32%) |
Oct 05, 2009 | 12.07 | 12.44 | 11.89 | 12.44 | 527,818 | +0.46(+3.87%) |
Oct 02, 2009 | 11.95 | 12.13 | 11.78 | 11.98 | 468,678 | -0.10(-0.84%) |
Oct 01, 2009 | 12.55 | 12.65 | 12.05 | 12.08 | 486,419 | -0.46(-3.70%) |
Sep 30, 2009 | 12.77 | 12.94 | 12.36 | 12.55 | 672,472 | -0.13(-1.03%) |
Sep 29, 2009 | 13.18 | 13.18 | 12.63 | 12.68 | 667,595 | -0.53(-4.01%) |
Sep 28, 2009 | 12.97 | 13.25 | 12.84 | 13.21 | 535,080 | +0.24(+1.84%) |
Sep 25, 2009 | 13.05 | 13.14 | 12.74 | 12.97 | 631,032 | -0.12(-0.89%) |
Sep 24, 2009 | 13.49 | 13.49 | 12.89 | 13.08 | 562,823 | -0.32(-2.38%) |
Sep 23, 2009 | 13.73 | 13.73 | 13.29 | 13.40 | 599,444 | -0.23(-1.70%) |
Sep 22, 2009 | 13.00 | 13.73 | 13.00 | 13.63 | 699,809 | +0.70(+5.38%) |
Sep 21, 2009 | 13.10 | 13.18 | 12.50 | 12.94 | 1,078,020 | -0.41(-3.04%) |
Sep 18, 2009 | 13.97 | 14.02 | 13.28 | 13.34 | 948,142 | -0.54(-3.86%) |
Sep 17, 2009 | 14.42 | 14.49 | 13.83 | 13.88 | 656,751 | -0.57(-3.96%) |
Sep 16, 2009 | 14.94 | 15.00 | 14.10 | 14.45 | 1,106,013 | -0.49(-3.30%) |
Sep 15, 2009 | 14.05 | 15.00 | 13.88 | 14.94 | 1,082,467 | +0.98(+7.01%) |
Sep 14, 2009 | 13.79 | 14.05 | 13.62 | 13.97 | 548,972 | -0.04(-0.31%) |
Sep 11, 2009 | 14.68 | 14.76 | 13.81 | 14.01 | 599,952 | -0.63(-4.31%) |
Sep 10, 2009 | 14.13 | 14.72 | 13.99 | 14.64 | 875,181 | +0.59(+4.18%) |
Sep 09, 2009 | 13.85 | 14.22 | 13.68 | 14.05 | 505,113 | +0.20(+1.46%) |
Sep 08, 2009 | 13.77 | 14.30 | 13.59 | 13.85 | 548,871 | +0.31(+2.30%) |
Sep 04, 2009 | 12.98 | 13.56 | 12.90 | 13.54 | 585,380 | +0.64(+5.00%) |
Sep 03, 2009 | 13.03 | 13.08 | 12.76 | 12.89 | 619,159 | +0.01(+0.06%) |
Sep 02, 2009 | 12.59 | 12.99 | 12.10 | 12.89 | 894,815 | +0.30(+2.36%) |