Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 13.47 | 13.61 | 13.04 | 13.18 | 245,486 | -0.33(-2.43%) |
Nov 27, 2009 | 13.43 | 13.78 | 13.40 | 13.51 | 83,082 | -0.26(-1.92%) |
Nov 25, 2009 | 13.86 | 13.98 | 13.73 | 13.78 | 153,540 | -0.07(-0.52%) |
Nov 24, 2009 | 13.90 | 13.91 | 13.72 | 13.85 | 125,201 | -0.08(-0.57%) |
Nov 23, 2009 | 13.89 | 14.25 | 13.72 | 13.93 | 91,373 | +0.21(+1.52%) |
Nov 20, 2009 | 13.48 | 13.75 | 13.48 | 13.72 | 170,128 | +0.12(+0.88%) |
Nov 19, 2009 | 13.54 | 13.67 | 13.26 | 13.60 | 135,766 | -0.06(-0.47%) |
Nov 18, 2009 | 13.81 | 13.91 | 13.66 | 13.66 | 72,580 | -0.18(-1.33%) |
Nov 17, 2009 | 13.80 | 13.98 | 13.67 | 13.85 | 69,327 | -0.05(-0.35%) |
Nov 16, 2009 | 13.56 | 14.00 | 13.38 | 13.90 | 166,786 | +0.44(+3.27%) |
Nov 13, 2009 | 13.67 | 13.74 | 13.30 | 13.46 | 100,655 | -0.10(-0.77%) |
Nov 12, 2009 | 13.63 | 13.71 | 13.38 | 13.56 | 299,242 | -0.06(-0.41%) |
Nov 11, 2009 | 13.81 | 13.83 | 13.56 | 13.62 | 132,715 | -0.06(-0.47%) |
Nov 10, 2009 | 13.73 | 14.15 | 13.58 | 13.68 | 177,221 | -0.06(-0.47%) |
Nov 09, 2009 | 13.74 | 13.89 | 13.66 | 13.74 | 100,760 | +0.06(+0.47%) |
Nov 06, 2009 | 13.60 | 13.79 | 13.42 | 13.68 | 93,371 | -0.08(-0.58%) |
Nov 05, 2009 | 13.34 | 13.79 | 13.32 | 13.76 | 122,380 | +0.49(+3.68%) |
Nov 04, 2009 | 13.56 | 13.56 | 13.24 | 13.27 | 149,123 | -0.18(-1.31%) |
Nov 03, 2009 | 13.42 | 13.45 | 13.19 | 13.45 | 118,761 | -0.06(-0.47%) |
Nov 02, 2009 | 13.62 | 13.67 | 13.29 | 13.51 | 227,095 | -0.07(-0.53%) |
Oct 30, 2009 | 13.94 | 13.99 | 13.58 | 13.58 | 378,055 | -0.45(-3.19%) |
Oct 29, 2009 | 13.69 | 14.12 | 13.59 | 14.03 | 369,171 | +0.43(+3.18%) |
Oct 28, 2009 | 13.70 | 13.85 | 13.46 | 13.60 | 678,786 | +0.24(+1.80%) |
Oct 27, 2009 | 13.48 | 13.70 | 13.36 | 13.36 | 343,887 | -0.12(-0.89%) |
Oct 26, 2009 | 13.58 | 13.76 | 13.44 | 13.48 | 279,708 | -0.14(-1.00%) |
Oct 23, 2009 | 13.60 | 13.80 | 13.52 | 13.62 | 259,648 | -0.09(-0.64%) |
Oct 22, 2009 | 13.59 | 13.82 | 13.49 | 13.70 | 126,893 | +0.13(+0.94%) |
Oct 21, 2009 | 13.30 | 13.76 | 13.27 | 13.58 | 376,508 | +0.20(+1.50%) |
Oct 20, 2009 | 13.18 | 13.50 | 13.07 | 13.38 | 235,146 | -0.10(-0.71%) |
Oct 19, 2009 | 13.33 | 13.52 | 13.33 | 13.47 | 205,932 | +0.06(+0.42%) |
Oct 16, 2009 | 13.33 | 13.54 | 13.32 | 13.42 | 150,635 | -0.04(-0.30%) |
Oct 15, 2009 | 13.39 | 13.54 | 13.05 | 13.46 | 227,961 | +0.02(+0.18%) |
Oct 14, 2009 | 13.58 | 13.72 | 13.30 | 13.43 | 301,588 | -0.02(-0.12%) |
Oct 13, 2009 | 12.70 | 13.45 | 12.54 | 13.45 | 748,030 | +0.87(+6.93%) |
Oct 12, 2009 | 12.72 | 13.10 | 12.52 | 12.58 | 273,091 | -0.16(-1.26%) |
Oct 09, 2009 | 12.80 | 12.85 | 12.71 | 12.74 | 951,775 | +0.02(+0.13%) |
Oct 08, 2009 | 13.04 | 13.08 | 12.72 | 12.72 | 461,718 | -0.20(-1.55%) |
Oct 07, 2009 | 12.95 | 13.10 | 12.84 | 12.92 | 210,256 | -0.04(-0.31%) |
Oct 06, 2009 | 13.02 | 13.05 | 12.82 | 12.96 | 641,065 | -0.02(-0.12%) |
Oct 05, 2009 | 13.17 | 13.24 | 12.93 | 12.98 | 372,943 | -0.18(-1.34%) |
Oct 02, 2009 | 13.30 | 13.49 | 13.12 | 13.15 | 211,376 | -0.25(-1.85%) |
Oct 01, 2009 | 13.78 | 13.78 | 13.39 | 13.40 | 178,618 | -0.46(-3.35%) |
Sep 30, 2009 | 13.94 | 13.97 | 13.40 | 13.86 | 240,541 | -0.02(-0.17%) |
Sep 29, 2009 | 14.01 | 14.05 | 13.77 | 13.89 | 72,662 | -0.14(-1.03%) |
Sep 28, 2009 | 13.84 | 14.23 | 13.71 | 14.03 | 109,672 | +0.21(+1.50%) |
Sep 25, 2009 | 13.90 | 14.01 | 13.67 | 13.82 | 105,631 | -0.08(-0.58%) |
Sep 24, 2009 | 14.18 | 14.25 | 13.77 | 13.90 | 139,947 | -0.29(-2.03%) |
Sep 23, 2009 | 14.50 | 14.50 | 14.14 | 14.19 | 156,292 | -0.25(-1.72%) |
Sep 22, 2009 | 14.71 | 14.73 | 14.40 | 14.44 | 220,590 | -0.14(-0.93%) |
Sep 21, 2009 | 14.88 | 14.97 | 14.40 | 14.58 | 373,521 | -0.38(-2.51%) |
Sep 18, 2009 | 15.40 | 15.40 | 14.86 | 14.95 | 704,420 | -0.26(-1.68%) |
Sep 17, 2009 | 15.16 | 15.31 | 15.03 | 15.21 | 356,212 | +0.05(+0.32%) |
Sep 16, 2009 | 14.94 | 15.16 | 14.81 | 15.16 | 292,302 | +0.23(+1.55%) |
Sep 15, 2009 | 14.78 | 15.11 | 14.69 | 14.93 | 236,656 | +0.07(+0.48%) |
Sep 14, 2009 | 14.38 | 14.91 | 14.38 | 14.86 | 95,688 | +0.41(+2.82%) |
Sep 11, 2009 | 14.70 | 14.74 | 14.44 | 14.45 | 294,937 | -0.21(-1.42%) |
Sep 10, 2009 | 14.58 | 14.80 | 14.44 | 14.66 | 101,066 | +0.05(+0.33%) |
Sep 09, 2009 | 14.26 | 14.65 | 14.21 | 14.61 | 91,706 | +0.30(+2.13%) |
Sep 08, 2009 | 14.37 | 14.49 | 14.06 | 14.30 | 69,165 | -0.01(-0.06%) |
Sep 04, 2009 | 14.37 | 14.58 | 14.21 | 14.31 | 89,520 | -0.02(-0.17%) |
Sep 03, 2009 | 14.23 | 14.36 | 13.90 | 14.34 | 101,066 | +0.20(+1.41%) |
Sep 02, 2009 | 14.15 | 14.42 | 14.10 | 14.14 | 103,881 | -0.06(-0.39%) |