Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 11.52 | 11.58 | 11.34 | 11.56 | 5,544,066 | +0.06(+0.55%) |
Nov 27, 2009 | 11.45 | 11.61 | 11.30 | 11.50 | 2,775,276 | -0.20(-1.69%) |
Nov 25, 2009 | 11.54 | 11.72 | 11.54 | 11.69 | 3,819,696 | +0.15(+1.32%) |
Nov 24, 2009 | 11.71 | 11.73 | 11.40 | 11.54 | 7,426,779 | -0.10(-0.89%) |
Nov 23, 2009 | 11.69 | 11.77 | 11.61 | 11.64 | 5,902,641 | +0.13(+1.09%) |
Nov 20, 2009 | 11.62 | 11.68 | 11.45 | 11.52 | 7,367,613 | -0.15(-1.31%) |
Nov 19, 2009 | 11.66 | 11.78 | 11.58 | 11.67 | 4,567,985 | -0.07(-0.61%) |
Nov 18, 2009 | 11.77 | 11.87 | 11.67 | 11.74 | 4,980,768 | -0.03(-0.23%) |
Nov 17, 2009 | 11.99 | 11.99 | 11.68 | 11.77 | 6,259,598 | -0.24(-1.99%) |
Nov 16, 2009 | 11.99 | 12.06 | 11.94 | 12.01 | 5,173,640 | +0.17(+1.42%) |
Nov 13, 2009 | 11.76 | 11.89 | 11.69 | 11.84 | 5,742,531 | +0.03(+0.27%) |
Nov 12, 2009 | 12.14 | 12.14 | 11.75 | 11.81 | 5,739,436 | -0.30(-2.47%) |
Nov 11, 2009 | 12.06 | 12.28 | 12.00 | 12.11 | 4,576,628 | +0.05(+0.40%) |
Nov 10, 2009 | 12.18 | 12.25 | 11.92 | 12.06 | 4,547,602 | -0.12(-0.97%) |
Nov 09, 2009 | 11.90 | 12.19 | 11.88 | 12.18 | 5,092,204 | +0.34(+2.86%) |
Nov 06, 2009 | 11.78 | 11.89 | 11.68 | 11.84 | 3,870,885 | -0.01(-0.11%) |
Nov 05, 2009 | 11.45 | 11.85 | 11.45 | 11.85 | 11,148,859 | +0.47(+4.14%) |
Nov 04, 2009 | 11.56 | 11.57 | 11.36 | 11.38 | 6,156,698 | -0.13(-1.09%) |
Nov 03, 2009 | 11.33 | 11.59 | 11.31 | 11.51 | 8,790,367 | +0.09(+0.78%) |
Nov 02, 2009 | 11.35 | 11.52 | 11.16 | 11.42 | 6,351,659 | +0.12(+1.10%) |
Oct 30, 2009 | 11.38 | 11.55 | 11.23 | 11.29 | 11,574,696 | -0.09(-0.81%) |
Oct 29, 2009 | 11.32 | 11.39 | 11.27 | 11.38 | 9,704,188 | +0.14(+1.26%) |
Oct 28, 2009 | 11.68 | 11.70 | 11.18 | 11.24 | 11,503,370 | -0.42(-3.57%) |
Oct 27, 2009 | 11.76 | 11.93 | 11.47 | 11.66 | 24,050,788 | -0.82(-6.55%) |
Oct 26, 2009 | 12.44 | 12.68 | 12.41 | 12.48 | 12,624,878 | +0.03(+0.22%) |
Oct 23, 2009 | 12.45 | 12.48 | 12.40 | 12.45 | 6,778,364 | +0.03(+0.22%) |
Oct 22, 2009 | 12.09 | 12.44 | 12.05 | 12.42 | 6,083,957 | +0.38(+3.14%) |
Oct 21, 2009 | 12.32 | 12.38 | 12.04 | 12.04 | 5,431,636 | -0.28(-2.26%) |
Oct 20, 2009 | 12.29 | 12.39 | 12.29 | 12.32 | 8,062,744 | +0.08(+0.69%) |
Oct 19, 2009 | 12.17 | 12.41 | 12.12 | 12.24 | 5,054,837 | +0.14(+1.12%) |
Oct 16, 2009 | 12.18 | 12.18 | 11.99 | 12.10 | 3,280,428 | -0.15(-1.22%) |
Oct 15, 2009 | 12.06 | 12.29 | 12.04 | 12.25 | 4,978,144 | +0.13(+1.03%) |
Oct 14, 2009 | 11.97 | 12.20 | 11.96 | 12.13 | 5,131,447 | +0.25(+2.13%) |
Oct 13, 2009 | 12.03 | 12.03 | 11.83 | 11.87 | 5,016,311 | -0.08(-0.70%) |
Oct 12, 2009 | 11.95 | 12.04 | 11.91 | 11.96 | 2,953,962 | +0.07(+0.63%) |
Oct 09, 2009 | 11.95 | 11.96 | 11.81 | 11.88 | 4,130,057 | -0.04(-0.37%) |
Oct 08, 2009 | 11.64 | 12.01 | 11.58 | 11.93 | 7,634,202 | +0.38(+3.32%) |
Oct 07, 2009 | 11.38 | 11.56 | 11.35 | 11.55 | 3,798,326 | +0.15(+1.30%) |
Oct 06, 2009 | 11.32 | 11.50 | 11.30 | 11.40 | 3,299,301 | +0.14(+1.26%) |
Oct 05, 2009 | 10.98 | 11.27 | 10.98 | 11.26 | 3,995,966 | +0.26(+2.39%) |
Oct 02, 2009 | 11.00 | 11.06 | 10.90 | 10.99 | 3,697,369 | -0.08(-0.69%) |
Oct 01, 2009 | 11.45 | 11.52 | 11.07 | 11.07 | 5,779,365 | -0.44(-3.85%) |
Sep 30, 2009 | 11.63 | 11.68 | 11.42 | 11.51 | 5,933,818 | -0.12(-1.05%) |
Sep 29, 2009 | 11.39 | 11.72 | 11.39 | 11.64 | 5,043,274 | +0.25(+2.24%) |
Sep 28, 2009 | 11.18 | 11.45 | 11.17 | 11.38 | 2,525,351 | +0.21(+1.89%) |
Sep 25, 2009 | 11.17 | 11.36 | 11.13 | 11.17 | 4,663,543 | -0.07(-0.65%) |
Sep 24, 2009 | 11.27 | 11.42 | 11.24 | 11.24 | 6,919,985 | +0.00(+0.00%) |
Sep 23, 2009 | 11.43 | 11.49 | 11.24 | 11.24 | 5,733,982 | -0.17(-1.45%) |
Sep 22, 2009 | 11.51 | 11.56 | 11.38 | 11.41 | 3,414,443 | -0.07(-0.58%) |
Sep 21, 2009 | 11.48 | 11.60 | 11.37 | 11.48 | 3,695,067 | -0.07(-0.63%) |
Sep 18, 2009 | 11.58 | 11.60 | 11.49 | 11.55 | 3,627,396 | -0.01(-0.07%) |
Sep 17, 2009 | 11.62 | 11.73 | 11.50 | 11.56 | 4,951,899 | +0.11(+0.99%) |
Sep 16, 2009 | 11.46 | 11.62 | 11.36 | 11.44 | 5,332,328 | -0.02(-0.14%) |
Sep 15, 2009 | 11.48 | 11.59 | 11.37 | 11.46 | 5,335,479 | -0.03(-0.29%) |
Sep 14, 2009 | 11.25 | 11.50 | 11.19 | 11.49 | 3,930,761 | +0.15(+1.35%) |
Sep 11, 2009 | 11.33 | 11.42 | 11.25 | 11.34 | 4,502,622 | +0.04(+0.39%) |
Sep 10, 2009 | 11.17 | 11.30 | 11.10 | 11.30 | 4,423,313 | +0.13(+1.17%) |
Sep 09, 2009 | 11.03 | 11.22 | 11.01 | 11.17 | 5,014,090 | +0.12(+1.09%) |
Sep 08, 2009 | 11.07 | 11.14 | 10.94 | 11.04 | 6,213,939 | +0.03(+0.27%) |
Sep 04, 2009 | 10.90 | 11.06 | 10.84 | 11.01 | 5,572,275 | +0.07(+0.68%) |
Sep 03, 2009 | 10.95 | 10.95 | 10.77 | 10.94 | 5,796,017 | +0.01(+0.13%) |
Sep 02, 2009 | 10.81 | 11.02 | 10.81 | 10.93 | 9,523,331 | +0.08(+0.70%) |