Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 13.40 | 13.47 | 13.17 | 13.34 | 158,971 | +0.02(+0.15%) |
Nov 27, 2009 | 13.21 | 13.57 | 13.21 | 13.32 | 55,336 | -0.24(-1.77%) |
Nov 25, 2009 | 13.37 | 13.73 | 13.37 | 13.56 | 98,437 | +0.14(+1.04%) |
Nov 24, 2009 | 13.60 | 13.60 | 13.20 | 13.42 | 160,759 | +0.11(+0.83%) |
Nov 23, 2009 | 13.40 | 13.67 | 13.25 | 13.31 | 139,186 | +0.04(+0.30%) |
Nov 20, 2009 | 13.13 | 13.29 | 13.02 | 13.27 | 92,950 | -0.02(-0.15%) |
Nov 19, 2009 | 13.46 | 13.46 | 13.04 | 13.29 | 117,145 | -0.21(-1.56%) |
Nov 18, 2009 | 13.47 | 13.52 | 13.32 | 13.50 | 92,689 | +0.02(+0.15%) |
Nov 17, 2009 | 13.53 | 13.55 | 13.36 | 13.48 | 76,087 | -0.06(-0.44%) |
Nov 16, 2009 | 13.33 | 13.59 | 13.28 | 13.54 | 283,705 | +0.26(+1.96%) |
Nov 13, 2009 | 13.25 | 13.30 | 13.13 | 13.28 | 92,030 | -0.08(-0.60%) |
Nov 12, 2009 | 13.62 | 13.68 | 13.25 | 13.36 | 172,403 | -0.24(-1.76%) |
Nov 11, 2009 | 13.71 | 13.71 | 13.40 | 13.60 | 81,173 | +0.01(+0.07%) |
Nov 10, 2009 | 13.54 | 13.66 | 13.49 | 13.59 | 117,044 | -0.04(-0.29%) |
Nov 09, 2009 | 13.64 | 13.76 | 13.56 | 13.63 | 104,523 | +0.11(+0.81%) |
Nov 06, 2009 | 13.52 | 13.75 | 13.48 | 13.52 | 45,710 | -0.13(-0.95%) |
Nov 05, 2009 | 13.57 | 13.73 | 13.48 | 13.65 | 84,269 | +0.21(+1.56%) |
Nov 04, 2009 | 13.81 | 13.87 | 13.43 | 13.44 | 133,356 | -0.32(-2.33%) |
Nov 03, 2009 | 13.64 | 13.81 | 13.61 | 13.76 | 98,228 | -0.02(-0.15%) |
Nov 02, 2009 | 13.90 | 14.04 | 13.57 | 13.78 | 120,764 | -0.06(-0.43%) |
Oct 30, 2009 | 14.15 | 14.25 | 13.81 | 13.84 | 192,765 | -0.41(-2.88%) |
Oct 29, 2009 | 14.43 | 14.43 | 14.00 | 14.25 | 138,592 | -0.05(-0.35%) |
Oct 28, 2009 | 14.66 | 14.66 | 14.21 | 14.30 | 99,170 | -0.33(-2.26%) |
Oct 27, 2009 | 14.57 | 14.70 | 14.23 | 14.63 | 332,818 | +0.31(+2.16%) |
Oct 26, 2009 | 14.32 | 14.68 | 14.29 | 14.32 | 268,333 | -0.01(-0.07%) |
Oct 23, 2009 | 14.36 | 14.39 | 14.20 | 14.33 | 220,467 | -0.13(-0.90%) |
Oct 22, 2009 | 14.30 | 14.53 | 14.17 | 14.46 | 151,165 | +0.16(+1.12%) |
Oct 21, 2009 | 14.15 | 14.45 | 14.15 | 14.30 | 181,599 | +0.06(+0.42%) |
Oct 20, 2009 | 14.15 | 14.25 | 14.15 | 14.24 | 89,611 | -0.05(-0.35%) |
Oct 19, 2009 | 14.29 | 14.30 | 14.03 | 14.29 | 122,937 | +0.08(+0.56%) |
Oct 16, 2009 | 14.21 | 14.30 | 14.07 | 14.21 | 119,034 | -0.12(-0.84%) |
Oct 15, 2009 | 14.22 | 14.35 | 14.07 | 14.33 | 164,724 | -0.07(-0.49%) |
Oct 14, 2009 | 14.16 | 14.45 | 14.00 | 14.40 | 206,470 | +0.34(+2.42%) |
Oct 13, 2009 | 14.17 | 14.17 | 13.96 | 14.06 | 74,296 | -0.05(-0.35%) |
Oct 12, 2009 | 14.00 | 14.22 | 13.95 | 14.11 | 73,856 | +0.01(+0.07%) |
Oct 09, 2009 | 13.73 | 14.12 | 13.73 | 14.10 | 108,678 | +0.34(+2.47%) |
Oct 08, 2009 | 13.46 | 13.99 | 13.44 | 13.76 | 300,026 | +0.31(+2.30%) |
Oct 07, 2009 | 13.42 | 13.76 | 13.16 | 13.45 | 457,887 | -0.06(-0.44%) |
Oct 06, 2009 | 13.58 | 13.62 | 13.45 | 13.51 | 125,957 | +0.04(+0.30%) |
Oct 05, 2009 | 13.70 | 13.70 | 13.26 | 13.47 | 283,678 | -0.13(-0.96%) |
Oct 02, 2009 | 13.60 | 13.70 | 13.51 | 13.60 | 128,734 | -0.04(-0.29%) |
Oct 01, 2009 | 13.73 | 13.90 | 13.58 | 13.64 | 153,816 | -0.23(-1.66%) |
Sep 30, 2009 | 14.09 | 14.16 | 13.71 | 13.87 | 212,774 | -0.14(-1.00%) |
Sep 29, 2009 | 14.13 | 14.14 | 13.95 | 14.01 | 457,911 | -0.14(-0.99%) |
Sep 28, 2009 | 14.22 | 14.31 | 14.03 | 14.15 | 386,895 | +0.03(+0.21%) |
Sep 25, 2009 | 14.40 | 14.40 | 13.90 | 14.12 | 252,206 | -0.28(-1.94%) |
Sep 24, 2009 | 14.84 | 14.96 | 14.31 | 14.40 | 1,237,626 | -0.35(-2.37%) |
Sep 23, 2009 | 14.71 | 14.83 | 14.70 | 14.75 | 264,167 | +0.01(+0.07%) |
Sep 22, 2009 | 14.80 | 14.81 | 14.69 | 14.74 | 148,953 | -0.05(-0.34%) |
Sep 21, 2009 | 14.76 | 14.88 | 14.63 | 14.79 | 104,150 | -0.16(-1.07%) |
Sep 18, 2009 | 14.80 | 14.95 | 14.59 | 14.95 | 185,358 | +0.24(+1.63%) |
Sep 17, 2009 | 14.69 | 14.85 | 14.50 | 14.71 | 96,418 | +0.01(+0.07%) |
Sep 16, 2009 | 14.53 | 14.71 | 14.53 | 14.70 | 120,046 | +0.10(+0.68%) |
Sep 15, 2009 | 14.44 | 14.60 | 14.30 | 14.60 | 110,978 | +0.25(+1.74%) |
Sep 14, 2009 | 14.22 | 14.41 | 14.15 | 14.35 | 67,869 | +0.09(+0.63%) |
Sep 11, 2009 | 14.31 | 14.46 | 14.20 | 14.26 | 67,725 | -0.09(-0.63%) |
Sep 10, 2009 | 14.18 | 14.35 | 14.02 | 14.35 | 104,713 | +0.19(+1.34%) |
Sep 09, 2009 | 13.83 | 14.29 | 13.83 | 14.16 | 106,052 | +0.33(+2.39%) |
Sep 08, 2009 | 13.95 | 13.98 | 13.66 | 13.83 | 69,839 | -0.10(-0.72%) |
Sep 04, 2009 | 13.88 | 14.00 | 13.72 | 13.93 | 88,934 | +0.05(+0.36%) |
Sep 03, 2009 | 13.92 | 13.92 | 13.70 | 13.88 | 66,665 | -0.04(-0.29%) |
Sep 02, 2009 | 14.01 | 14.05 | 13.80 | 13.92 | 76,439 | -0.09(-0.64%) |