Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 17.02 | 17.11 | 16.67 | 17.05 | 806,519 | +0.10(+0.57%) |
Nov 27, 2009 | 16.90 | 17.22 | 16.58 | 16.96 | 403,839 | -0.31(-1.80%) |
Nov 25, 2009 | 17.01 | 17.43 | 16.81 | 17.27 | 840,089 | +0.37(+2.21%) |
Nov 24, 2009 | 16.48 | 16.94 | 16.21 | 16.90 | 1,096,550 | +0.37(+2.26%) |
Nov 23, 2009 | 15.94 | 16.92 | 15.86 | 16.52 | 1,485,852 | +0.79(+5.00%) |
Nov 20, 2009 | 15.54 | 15.83 | 15.34 | 15.74 | 573,185 | +0.06(+0.40%) |
Nov 19, 2009 | 15.78 | 15.78 | 15.46 | 15.67 | 773,865 | -0.26(-1.65%) |
Nov 18, 2009 | 16.05 | 16.17 | 15.80 | 15.94 | 350,892 | -0.16(-0.99%) |
Nov 17, 2009 | 15.81 | 16.14 | 15.58 | 16.09 | 693,633 | +0.28(+1.75%) |
Nov 16, 2009 | 15.66 | 15.85 | 15.28 | 15.82 | 709,577 | +0.33(+2.14%) |
Nov 13, 2009 | 15.28 | 15.49 | 15.03 | 15.49 | 1,263,324 | +0.19(+1.22%) |
Nov 12, 2009 | 15.74 | 15.83 | 15.22 | 15.30 | 699,171 | -0.41(-2.64%) |
Nov 11, 2009 | 15.49 | 15.78 | 15.27 | 15.71 | 2,099,413 | +0.46(+3.03%) |
Nov 10, 2009 | 15.36 | 15.45 | 15.13 | 15.25 | 1,056,606 | -0.17(-1.12%) |
Nov 09, 2009 | 15.48 | 15.60 | 15.36 | 15.43 | 536,474 | +0.01(+0.09%) |
Nov 06, 2009 | 14.85 | 15.43 | 14.71 | 15.41 | 1,029,640 | +0.43(+2.86%) |
Nov 05, 2009 | 15.06 | 15.10 | 14.81 | 14.98 | 1,102,310 | -0.01(-0.09%) |
Nov 04, 2009 | 15.50 | 15.74 | 14.96 | 15.00 | 1,173,966 | -0.50(-3.25%) |
Nov 03, 2009 | 15.10 | 15.60 | 15.10 | 15.50 | 1,445,550 | +0.26(+1.68%) |
Nov 02, 2009 | 14.89 | 15.46 | 14.86 | 15.25 | 1,324,413 | +0.39(+2.60%) |
Oct 30, 2009 | 14.87 | 15.01 | 14.50 | 14.86 | 1,567,689 | -0.12(-0.78%) |
Oct 29, 2009 | 14.83 | 15.01 | 14.29 | 14.98 | 1,642,680 | +0.32(+2.17%) |
Oct 28, 2009 | 13.19 | 15.19 | 12.97 | 14.66 | 4,968,682 | +1.59(+12.15%) |
Oct 27, 2009 | 13.42 | 13.56 | 12.86 | 13.07 | 1,526,392 | -0.26(-1.97%) |
Oct 26, 2009 | 13.46 | 13.82 | 13.16 | 13.33 | 999,161 | -0.16(-1.18%) |
Oct 23, 2009 | 13.32 | 13.57 | 13.19 | 13.49 | 866,280 | +0.27(+2.04%) |
Oct 22, 2009 | 12.80 | 13.39 | 12.68 | 13.22 | 738,985 | +0.44(+3.46%) |
Oct 21, 2009 | 12.97 | 13.32 | 12.74 | 12.78 | 1,002,551 | -0.24(-1.86%) |
Oct 20, 2009 | 13.06 | 13.61 | 12.90 | 13.02 | 1,491,206 | -0.48(-3.53%) |
Oct 19, 2009 | 12.93 | 13.83 | 12.90 | 13.50 | 2,695,227 | +0.66(+5.11%) |
Oct 16, 2009 | 12.26 | 13.12 | 12.15 | 12.84 | 4,088,429 | +0.95(+8.01%) |
Oct 15, 2009 | 11.89 | 11.97 | 11.74 | 11.89 | 600,413 | -0.11(-0.92%) |
Oct 14, 2009 | 11.79 | 12.10 | 11.67 | 12.00 | 1,133,741 | +0.32(+2.72%) |
Oct 13, 2009 | 11.79 | 11.80 | 11.50 | 11.68 | 573,408 | -0.09(-0.76%) |
Oct 12, 2009 | 11.87 | 11.95 | 11.72 | 11.77 | 671,530 | -0.03(-0.23%) |
Oct 09, 2009 | 11.53 | 11.89 | 11.37 | 11.80 | 826,307 | +0.27(+2.34%) |
Oct 08, 2009 | 11.86 | 11.88 | 11.38 | 11.53 | 1,103,639 | -0.19(-1.65%) |
Oct 07, 2009 | 11.94 | 12.15 | 11.43 | 11.72 | 1,938,528 | -0.33(-2.75%) |
Oct 06, 2009 | 12.77 | 12.90 | 11.98 | 12.06 | 10,843,807 | +1.66(+16.01%) |
Oct 05, 2009 | 10.17 | 10.83 | 10.15 | 10.39 | 1,468,702 | +0.31(+3.08%) |
Oct 02, 2009 | 10.15 | 10.36 | 10.07 | 10.08 | 276,524 | -0.19(-1.82%) |
Oct 01, 2009 | 10.47 | 10.48 | 10.17 | 10.27 | 552,672 | -0.27(-2.56%) |
Sep 30, 2009 | 10.75 | 10.75 | 10.43 | 10.54 | 502,629 | -0.21(-1.93%) |
Sep 29, 2009 | 10.99 | 11.01 | 10.74 | 10.74 | 246,210 | -0.24(-2.20%) |
Sep 28, 2009 | 10.63 | 11.12 | 10.60 | 10.99 | 462,895 | +0.37(+3.51%) |
Sep 25, 2009 | 10.91 | 10.98 | 10.55 | 10.61 | 1,107,128 | -0.31(-2.84%) |
Sep 24, 2009 | 11.30 | 11.31 | 10.70 | 10.92 | 915,378 | -0.28(-2.47%) |
Sep 23, 2009 | 12.41 | 12.41 | 11.19 | 11.20 | 1,397,665 | -1.22(-9.79%) |
Sep 22, 2009 | 11.75 | 12.60 | 11.70 | 12.41 | 1,134,891 | +0.75(+6.45%) |
Sep 21, 2009 | 11.53 | 11.88 | 11.28 | 11.66 | 645,296 | +0.08(+0.72%) |
Sep 18, 2009 | 11.61 | 12.10 | 11.35 | 11.58 | 1,450,961 | +0.15(+1.33%) |
Sep 17, 2009 | 10.33 | 11.66 | 10.25 | 11.43 | 2,100,767 | +1.13(+11.00%) |
Sep 16, 2009 | 10.15 | 10.29 | 10.08 | 10.29 | 310,505 | +0.14(+1.36%) |
Sep 15, 2009 | 9.887 | 10.16 | 9.874 | 10.16 | 299,517 | +0.23(+2.30%) |
Sep 14, 2009 | 9.805 | 9.950 | 9.729 | 9.929 | 203,996 | +0.02(+0.21%) |
Sep 11, 2009 | 10.14 | 10.15 | 9.846 | 9.908 | 264,326 | -0.24(-2.38%) |
Sep 10, 2009 | 10.15 | 10.25 | 10.01 | 10.15 | 351,873 | -0.01(-0.07%) |
Sep 09, 2009 | 10.03 | 10.25 | 9.867 | 10.16 | 413,160 | +0.05(+0.48%) |
Sep 08, 2009 | 9.853 | 10.12 | 9.825 | 10.11 | 618,489 | +0.33(+3.39%) |
Sep 04, 2009 | 9.660 | 9.798 | 9.570 | 9.777 | 316,100 | +0.21(+2.16%) |
Sep 03, 2009 | 9.149 | 9.584 | 9.149 | 9.570 | 263,990 | +0.25(+2.67%) |
Sep 02, 2009 | 9.528 | 9.591 | 9.321 | 9.321 | 513,041 | -0.26(-2.67%) |