Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 12.59 | 12.67 | 12.40 | 12.64 | 5,691,297 | +0.09(+0.74%) |
Nov 27, 2009 | 12.65 | 12.94 | 12.51 | 12.55 | 2,477,148 | -0.50(-3.87%) |
Nov 25, 2009 | 12.95 | 13.11 | 12.84 | 13.06 | 3,670,981 | +0.18(+1.39%) |
Nov 24, 2009 | 12.82 | 12.98 | 12.75 | 12.88 | 5,469,652 | +0.05(+0.41%) |
Nov 23, 2009 | 12.89 | 12.93 | 12.72 | 12.82 | 3,822,132 | +0.15(+1.21%) |
Nov 20, 2009 | 12.63 | 12.74 | 12.53 | 12.67 | 5,929,714 | -0.03(-0.26%) |
Nov 19, 2009 | 12.86 | 12.92 | 12.61 | 12.70 | 4,188,371 | -0.28(-2.15%) |
Nov 18, 2009 | 13.10 | 13.17 | 12.94 | 12.98 | 6,229,900 | -0.17(-1.26%) |
Nov 17, 2009 | 13.23 | 13.34 | 13.14 | 13.15 | 7,493,654 | -0.17(-1.30%) |
Nov 16, 2009 | 13.25 | 13.43 | 13.19 | 13.32 | 5,514,109 | +0.27(+2.09%) |
Nov 13, 2009 | 13.05 | 13.17 | 12.94 | 13.05 | 6,942,486 | +0.10(+0.77%) |
Nov 12, 2009 | 13.53 | 13.61 | 12.92 | 12.95 | 8,290,363 | -0.70(-5.11%) |
Nov 11, 2009 | 13.63 | 13.77 | 13.55 | 13.65 | 4,377,794 | +0.21(+1.58%) |
Nov 10, 2009 | 13.37 | 13.59 | 13.25 | 13.43 | 5,442,053 | -0.09(-0.64%) |
Nov 09, 2009 | 13.09 | 13.52 | 13.09 | 13.52 | 6,248,940 | +0.55(+4.25%) |
Nov 06, 2009 | 12.53 | 13.02 | 12.48 | 12.97 | 4,715,192 | +0.22(+1.72%) |
Nov 05, 2009 | 12.82 | 12.90 | 12.53 | 12.75 | 7,298,306 | +0.01(+0.10%) |
Nov 04, 2009 | 13.41 | 13.41 | 12.70 | 12.74 | 10,289,874 | -0.67(-5.00%) |
Nov 03, 2009 | 13.22 | 13.50 | 13.22 | 13.41 | 6,872,171 | -0.03(-0.20%) |
Nov 02, 2009 | 13.38 | 13.72 | 13.16 | 13.43 | 5,304,916 | +0.19(+1.40%) |
Oct 30, 2009 | 13.95 | 13.95 | 13.21 | 13.25 | 8,217,007 | -0.82(-5.85%) |
Oct 29, 2009 | 13.47 | 14.12 | 13.39 | 14.07 | 6,337,102 | +0.88(+6.64%) |
Oct 28, 2009 | 13.52 | 13.68 | 13.17 | 13.19 | 5,798,778 | -0.42(-3.07%) |
Oct 27, 2009 | 13.80 | 14.00 | 13.58 | 13.61 | 3,914,054 | -0.17(-1.20%) |
Oct 26, 2009 | 14.22 | 14.36 | 13.69 | 13.78 | 4,306,566 | -0.39(-2.76%) |
Oct 23, 2009 | 14.28 | 14.34 | 14.09 | 14.17 | 3,799,408 | -0.37(-2.56%) |
Oct 22, 2009 | 14.16 | 14.54 | 13.96 | 14.54 | 4,251,693 | +0.39(+2.77%) |
Oct 21, 2009 | 14.54 | 14.70 | 14.14 | 14.15 | 7,895,644 | -0.45(-3.09%) |
Oct 20, 2009 | 14.58 | 14.64 | 14.56 | 14.60 | 5,101,287 | -0.29(-1.92%) |
Oct 19, 2009 | 14.55 | 14.95 | 14.52 | 14.89 | 3,111,002 | +0.43(+2.94%) |
Oct 16, 2009 | 14.78 | 14.81 | 14.44 | 14.46 | 5,535,927 | -0.47(-3.16%) |
Oct 15, 2009 | 14.93 | 15.11 | 14.80 | 14.93 | 3,671,284 | -0.17(-1.10%) |
Oct 14, 2009 | 14.73 | 15.13 | 14.68 | 15.10 | 5,375,977 | +0.60(+4.12%) |
Oct 13, 2009 | 14.45 | 14.56 | 14.31 | 14.50 | 4,208,728 | -0.05(-0.36%) |
Oct 12, 2009 | 14.44 | 14.64 | 14.34 | 14.56 | 2,622,337 | +0.21(+1.48%) |
Oct 09, 2009 | 14.34 | 14.53 | 14.31 | 14.34 | 3,806,220 | -0.05(-0.32%) |
Oct 08, 2009 | 14.42 | 14.71 | 14.34 | 14.39 | 4,129,070 | +0.01(+0.09%) |
Oct 07, 2009 | 14.26 | 14.38 | 14.06 | 14.38 | 3,898,959 | +0.08(+0.56%) |
Oct 06, 2009 | 14.00 | 14.50 | 13.74 | 14.30 | 5,800,141 | +0.28(+1.99%) |
Oct 05, 2009 | 13.69 | 14.02 | 13.46 | 14.02 | 5,371,040 | +0.50(+3.73%) |
Oct 02, 2009 | 13.35 | 13.73 | 13.23 | 13.51 | 5,199,427 | -0.04(-0.29%) |
Oct 01, 2009 | 14.42 | 14.47 | 13.55 | 13.55 | 6,513,915 | -0.68(-4.80%) |
Sep 30, 2009 | 14.43 | 14.59 | 14.03 | 14.24 | 7,492,464 | -0.17(-1.15%) |
Sep 29, 2009 | 14.30 | 14.49 | 14.18 | 14.40 | 7,508,273 | +0.29(+2.02%) |
Sep 28, 2009 | 13.75 | 14.24 | 13.75 | 14.12 | 8,012,666 | +0.29(+2.06%) |
Sep 25, 2009 | 14.23 | 14.24 | 13.79 | 13.83 | 5,788,734 | -0.23(-1.61%) |
Sep 24, 2009 | 14.42 | 14.42 | 13.92 | 14.06 | 5,459,253 | -0.26(-1.81%) |
Sep 23, 2009 | 14.44 | 14.81 | 14.30 | 14.32 | 4,746,925 | -0.60(-4.01%) |
Sep 22, 2009 | 14.83 | 15.13 | 14.75 | 14.91 | 4,831,796 | +0.21(+1.40%) |
Sep 21, 2009 | 14.76 | 14.83 | 14.44 | 14.71 | 3,931,884 | -0.21(-1.38%) |
Sep 18, 2009 | 15.00 | 15.09 | 14.69 | 14.91 | 5,743,183 | -0.02(-0.13%) |
Sep 17, 2009 | 15.04 | 15.44 | 14.92 | 14.93 | 5,081,722 | -0.09(-0.57%) |
Sep 16, 2009 | 14.68 | 15.24 | 14.65 | 15.02 | 6,247,138 | +0.42(+2.91%) |
Sep 15, 2009 | 14.58 | 14.80 | 14.44 | 14.60 | 6,058,395 | +0.04(+0.27%) |
Sep 14, 2009 | 14.34 | 14.56 | 14.04 | 14.56 | 5,401,291 | +0.00(+0.00%) |
Sep 11, 2009 | 14.52 | 14.60 | 14.20 | 14.56 | 4,212,837 | +0.02(+0.14%) |
Sep 10, 2009 | 14.38 | 14.62 | 14.16 | 14.54 | 5,280,219 | +0.00(+0.00%) |
Sep 09, 2009 | 14.28 | 14.58 | 14.18 | 14.54 | 5,698,772 | +0.25(+1.77%) |
Sep 08, 2009 | 14.42 | 14.56 | 14.17 | 14.28 | 4,194,422 | -0.01(-0.05%) |
Sep 04, 2009 | 14.44 | 14.48 | 14.14 | 14.29 | 4,586,080 | -0.07(-0.51%) |
Sep 03, 2009 | 14.12 | 14.41 | 13.85 | 14.36 | 4,532,539 | +0.41(+2.90%) |
Sep 02, 2009 | 13.82 | 14.08 | 13.64 | 13.96 | 6,363,430 | +0.02(+0.14%) |