Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 13.56 | 13.56 | 13.22 | 13.48 | 97,230 | -0.06(-0.44%) |
Nov 27, 2009 | 13.37 | 13.68 | 13.34 | 13.54 | 65,883 | -0.33(-2.38%) |
Nov 25, 2009 | 14.00 | 14.04 | 13.83 | 13.87 | 71,857 | -0.14(-1.00%) |
Nov 24, 2009 | 13.75 | 14.01 | 13.45 | 14.01 | 258,089 | +0.25(+1.82%) |
Nov 23, 2009 | 13.49 | 13.79 | 13.44 | 13.76 | 95,406 | +0.34(+2.53%) |
Nov 20, 2009 | 13.27 | 13.48 | 13.27 | 13.42 | 59,424 | +0.01(+0.07%) |
Nov 19, 2009 | 13.24 | 13.45 | 13.22 | 13.41 | 123,070 | +0.02(+0.15%) |
Nov 18, 2009 | 13.32 | 13.42 | 13.00 | 13.39 | 146,965 | +0.08(+0.60%) |
Nov 17, 2009 | 13.33 | 13.38 | 13.21 | 13.31 | 69,905 | +0.05(+0.38%) |
Nov 16, 2009 | 13.21 | 13.48 | 12.97 | 13.26 | 67,273 | +0.09(+0.68%) |
Nov 13, 2009 | 13.07 | 13.17 | 12.89 | 13.17 | 59,859 | +0.11(+0.84%) |
Nov 12, 2009 | 13.29 | 13.30 | 13.02 | 13.06 | 125,222 | -0.30(-2.25%) |
Nov 11, 2009 | 13.43 | 13.46 | 13.19 | 13.36 | 71,927 | +0.09(+0.68%) |
Nov 10, 2009 | 13.15 | 13.41 | 13.12 | 13.27 | 194,881 | +0.01(+0.08%) |
Nov 09, 2009 | 12.85 | 13.26 | 12.76 | 13.26 | 158,111 | +0.54(+4.25%) |
Nov 06, 2009 | 12.63 | 12.91 | 12.54 | 12.72 | 83,891 | +0.00(+0.00%) |
Nov 05, 2009 | 12.86 | 12.90 | 12.66 | 12.72 | 93,957 | +0.02(+0.16%) |
Nov 04, 2009 | 13.02 | 13.10 | 12.66 | 12.70 | 285,855 | -0.32(-2.46%) |
Nov 03, 2009 | 12.48 | 13.40 | 12.12 | 13.02 | 425,100 | +1.42(+12.24%) |
Nov 02, 2009 | 11.45 | 11.90 | 11.31 | 11.60 | 145,080 | +0.19(+1.67%) |
Oct 30, 2009 | 11.86 | 12.11 | 11.30 | 11.41 | 173,280 | -0.51(-4.28%) |
Oct 29, 2009 | 12.06 | 12.06 | 11.70 | 11.92 | 66,297 | +0.02(+0.17%) |
Oct 28, 2009 | 12.14 | 12.21 | 11.79 | 11.90 | 111,051 | -0.30(-2.46%) |
Oct 27, 2009 | 12.26 | 12.75 | 12.14 | 12.20 | 60,596 | -0.05(-0.41%) |
Oct 26, 2009 | 12.50 | 12.60 | 12.14 | 12.25 | 44,692 | -0.20(-1.61%) |
Oct 23, 2009 | 12.61 | 12.73 | 12.40 | 12.45 | 70,606 | -0.25(-1.97%) |
Oct 22, 2009 | 12.36 | 12.77 | 12.15 | 12.70 | 55,380 | +0.36(+2.92%) |
Oct 21, 2009 | 12.48 | 12.96 | 12.30 | 12.34 | 82,051 | -0.21(-1.67%) |
Oct 20, 2009 | 12.35 | 12.76 | 12.27 | 12.55 | 99,853 | -0.14(-1.10%) |
Oct 19, 2009 | 12.66 | 12.83 | 12.61 | 12.69 | 58,452 | -0.02(-0.16%) |
Oct 16, 2009 | 12.85 | 12.85 | 12.48 | 12.71 | 60,647 | -0.22(-1.70%) |
Oct 15, 2009 | 12.75 | 12.95 | 12.42 | 12.93 | 66,779 | +0.04(+0.31%) |
Oct 14, 2009 | 12.79 | 13.00 | 12.61 | 12.89 | 148,884 | +0.23(+1.82%) |
Oct 13, 2009 | 12.14 | 12.68 | 12.06 | 12.66 | 98,199 | +0.47(+3.86%) |
Oct 12, 2009 | 12.40 | 12.43 | 12.05 | 12.19 | 39,607 | -0.09(-0.73%) |
Oct 09, 2009 | 11.93 | 12.30 | 11.93 | 12.28 | 46,523 | +0.31(+2.59%) |
Oct 08, 2009 | 12.01 | 12.22 | 11.90 | 11.97 | 42,955 | +0.02(+0.17%) |
Oct 07, 2009 | 11.91 | 12.07 | 11.86 | 11.95 | 23,009 | -0.05(-0.42%) |
Oct 06, 2009 | 11.84 | 12.03 | 11.79 | 12.00 | 27,014 | +0.22(+1.87%) |
Oct 05, 2009 | 11.64 | 11.86 | 11.52 | 11.78 | 71,929 | +0.17(+1.46%) |
Oct 02, 2009 | 11.75 | 11.89 | 11.57 | 11.61 | 38,865 | -0.14(-1.19%) |
Oct 01, 2009 | 12.40 | 12.45 | 11.73 | 11.75 | 73,477 | -0.72(-5.77%) |
Sep 30, 2009 | 12.47 | 12.80 | 11.90 | 12.47 | 224,145 | +0.05(+0.40%) |
Sep 29, 2009 | 12.61 | 12.74 | 12.37 | 12.42 | 75,105 | -0.21(-1.66%) |
Sep 28, 2009 | 12.18 | 12.74 | 12.10 | 12.63 | 85,429 | +0.48(+3.95%) |
Sep 25, 2009 | 12.18 | 12.21 | 11.96 | 12.15 | 70,583 | -0.03(-0.25%) |
Sep 24, 2009 | 12.62 | 12.62 | 11.86 | 12.18 | 95,153 | -0.41(-3.26%) |
Sep 23, 2009 | 12.56 | 12.81 | 12.39 | 12.59 | 206,992 | +0.02(+0.16%) |
Sep 22, 2009 | 12.49 | 12.65 | 12.36 | 12.57 | 109,723 | +0.07(+0.56%) |
Sep 21, 2009 | 12.16 | 12.52 | 11.94 | 12.50 | 107,398 | +0.18(+1.46%) |
Sep 18, 2009 | 12.18 | 12.40 | 12.18 | 12.32 | 208,013 | +0.19(+1.57%) |
Sep 17, 2009 | 11.35 | 12.46 | 11.02 | 12.13 | 400,624 | +1.58(+14.98%) |
Sep 16, 2009 | 10.21 | 10.61 | 10.05 | 10.55 | 493,020 | +0.43(+4.25%) |
Sep 15, 2009 | 10.20 | 10.48 | 10.02 | 10.12 | 298,407 | -0.11(-1.08%) |
Sep 14, 2009 | 10.24 | 10.38 | 10.17 | 10.23 | 67,543 | -0.15(-1.45%) |
Sep 11, 2009 | 10.42 | 10.52 | 10.27 | 10.38 | 93,765 | -0.07(-0.67%) |
Sep 10, 2009 | 10.53 | 10.53 | 10.37 | 10.45 | 86,370 | -0.08(-0.76%) |
Sep 09, 2009 | 10.35 | 10.59 | 10.22 | 10.53 | 240,065 | +0.13(+1.25%) |
Sep 08, 2009 | 10.57 | 10.64 | 10.35 | 10.40 | 81,988 | -0.10(-0.95%) |
Sep 04, 2009 | 10.50 | 10.53 | 10.38 | 10.50 | 55,458 | +0.01(+0.10%) |
Sep 03, 2009 | 10.62 | 10.63 | 10.22 | 10.49 | 33,407 | +0.04(+0.38%) |
Sep 02, 2009 | 10.21 | 10.50 | 10.21 | 10.45 | 209,598 | +0.18(+1.75%) |