Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 16.96 | 17.17 | 15.84 | 16.07 | 3,458,577 | -0.72(-4.31%) |
Nov 27, 2009 | 16.46 | 17.01 | 16.03 | 16.79 | 933,266 | -0.25(-1.49%) |
Nov 25, 2009 | 15.68 | 17.26 | 15.49 | 17.05 | 3,372,378 | +1.93(+12.75%) |
Nov 24, 2009 | 14.89 | 16.19 | 14.64 | 15.12 | 4,370,048 | -1.07(-6.63%) |
Nov 23, 2009 | 15.64 | 16.26 | 15.25 | 16.19 | 4,292,447 | +0.84(+5.47%) |
Nov 20, 2009 | 15.48 | 15.63 | 14.87 | 15.35 | 3,525,484 | -0.01(-0.04%) |
Nov 19, 2009 | 15.18 | 15.59 | 14.87 | 15.36 | 3,519,323 | +0.12(+0.77%) |
Nov 18, 2009 | 15.23 | 15.37 | 14.65 | 15.24 | 2,947,965 | +0.06(+0.41%) |
Nov 17, 2009 | 14.46 | 15.19 | 14.36 | 15.18 | 5,635,200 | +1.07(+7.56%) |
Nov 16, 2009 | 14.06 | 14.38 | 13.94 | 14.12 | 3,235,396 | +0.31(+2.24%) |
Nov 13, 2009 | 13.72 | 14.01 | 13.67 | 13.81 | 3,950,856 | -0.03(-0.20%) |
Nov 12, 2009 | 14.28 | 14.28 | 13.64 | 13.83 | 2,843,865 | -0.28(-1.95%) |
Nov 11, 2009 | 13.65 | 14.18 | 13.44 | 14.11 | 5,036,223 | +0.61(+4.54%) |
Nov 10, 2009 | 12.76 | 13.61 | 12.74 | 13.50 | 5,763,471 | +0.72(+5.60%) |
Nov 09, 2009 | 11.87 | 12.84 | 11.73 | 12.78 | 3,674,192 | +1.04(+8.86%) |
Nov 06, 2009 | 11.61 | 11.84 | 11.57 | 11.74 | 1,498,368 | +0.12(+1.07%) |
Nov 05, 2009 | 11.89 | 11.89 | 11.45 | 11.62 | 1,698,030 | +0.00(+0.00%) |
Nov 04, 2009 | 11.62 | 11.86 | 11.48 | 11.62 | 2,103,066 | +0.07(+0.60%) |
Nov 03, 2009 | 11.60 | 11.68 | 11.22 | 11.55 | 2,877,343 | +0.08(+0.72%) |
Nov 02, 2009 | 11.52 | 11.79 | 11.09 | 11.46 | 2,750,622 | +0.03(+0.24%) |
Oct 30, 2009 | 11.66 | 11.95 | 11.38 | 11.44 | 4,214,733 | -0.12(-1.07%) |
Oct 29, 2009 | 11.87 | 12.04 | 11.51 | 11.56 | 2,313,237 | +0.19(+1.70%) |
Oct 28, 2009 | 11.90 | 12.04 | 11.36 | 11.37 | 1,672,656 | -0.46(-3.90%) |
Oct 27, 2009 | 12.03 | 12.10 | 11.67 | 11.83 | 2,985,539 | -0.21(-1.77%) |
Oct 26, 2009 | 12.43 | 12.73 | 11.97 | 12.04 | 3,539,586 | -0.42(-3.37%) |
Oct 23, 2009 | 12.35 | 12.48 | 12.29 | 12.46 | 4,595,797 | -0.49(-3.77%) |
Oct 22, 2009 | 12.63 | 12.98 | 12.63 | 12.95 | 1,696,697 | +0.28(+2.23%) |
Oct 21, 2009 | 13.07 | 13.18 | 12.67 | 12.67 | 2,781,914 | -0.34(-2.64%) |
Oct 20, 2009 | 12.97 | 13.14 | 12.93 | 13.01 | 4,786,358 | -0.80(-5.78%) |
Oct 19, 2009 | 13.77 | 14.11 | 13.60 | 13.81 | 2,444,877 | -0.03(-0.20%) |
Oct 16, 2009 | 14.13 | 14.13 | 13.43 | 13.84 | 3,169,022 | -0.50(-3.50%) |
Oct 15, 2009 | 14.43 | 14.43 | 14.16 | 14.34 | 1,663,234 | -0.06(-0.38%) |
Oct 14, 2009 | 14.25 | 14.61 | 14.12 | 14.40 | 2,823,083 | +0.30(+2.15%) |
Oct 13, 2009 | 14.27 | 14.37 | 14.07 | 14.09 | 2,312,883 | -0.10(-0.73%) |
Oct 12, 2009 | 14.47 | 14.60 | 14.14 | 14.20 | 1,720,692 | -0.16(-1.10%) |
Oct 09, 2009 | 14.62 | 14.82 | 14.29 | 14.36 | 2,709,259 | -0.19(-1.33%) |
Oct 08, 2009 | 16.27 | 16.31 | 14.34 | 14.55 | 6,379,028 | -1.90(-11.55%) |
Oct 07, 2009 | 16.39 | 16.50 | 16.17 | 16.45 | 1,588,385 | +0.05(+0.29%) |
Oct 06, 2009 | 15.75 | 16.41 | 15.64 | 16.40 | 1,797,650 | +0.74(+4.75%) |
Oct 05, 2009 | 15.00 | 15.77 | 14.91 | 15.66 | 1,876,256 | +0.76(+5.08%) |
Oct 02, 2009 | 14.69 | 15.05 | 14.64 | 14.90 | 1,819,556 | +0.02(+0.14%) |
Oct 01, 2009 | 15.30 | 15.32 | 14.68 | 14.88 | 1,309,369 | -0.42(-2.75%) |
Sep 30, 2009 | 15.11 | 15.56 | 14.75 | 15.30 | 2,028,146 | +0.30(+1.97%) |
Sep 29, 2009 | 14.98 | 15.17 | 14.81 | 15.00 | 1,464,539 | -0.04(-0.27%) |
Sep 28, 2009 | 14.74 | 15.14 | 14.69 | 15.04 | 1,110,718 | +0.34(+2.34%) |
Sep 25, 2009 | 14.89 | 15.13 | 14.67 | 14.70 | 717,392 | -0.22(-1.48%) |
Sep 24, 2009 | 15.19 | 15.28 | 14.67 | 14.92 | 679,407 | -0.25(-1.63%) |
Sep 23, 2009 | 15.15 | 15.42 | 15.03 | 15.17 | 935,503 | +0.12(+0.82%) |
Sep 22, 2009 | 15.31 | 15.38 | 15.00 | 15.04 | 1,021,601 | -0.11(-0.73%) |
Sep 21, 2009 | 15.23 | 15.38 | 14.93 | 15.15 | 1,946,502 | -0.21(-1.39%) |
Sep 18, 2009 | 15.30 | 15.43 | 15.06 | 15.37 | 1,768,036 | +0.10(+0.63%) |
Sep 17, 2009 | 15.19 | 15.47 | 15.07 | 15.27 | 813,852 | +0.03(+0.23%) |
Sep 16, 2009 | 15.14 | 15.36 | 15.02 | 15.24 | 1,020,142 | +0.16(+1.05%) |
Sep 15, 2009 | 14.87 | 15.13 | 14.57 | 15.08 | 1,238,817 | +0.21(+1.39%) |
Sep 14, 2009 | 14.11 | 14.87 | 13.97 | 14.87 | 1,691,064 | +0.71(+5.01%) |
Sep 11, 2009 | 14.46 | 14.46 | 14.10 | 14.16 | 1,050,285 | -0.30(-2.05%) |
Sep 10, 2009 | 14.68 | 14.68 | 14.24 | 14.46 | 1,153,531 | -0.06(-0.43%) |
Sep 09, 2009 | 14.26 | 14.69 | 14.15 | 14.52 | 1,924,323 | +0.33(+2.33%) |
Sep 08, 2009 | 14.16 | 14.34 | 14.01 | 14.19 | 1,503,555 | +0.15(+1.08%) |
Sep 04, 2009 | 13.76 | 14.23 | 13.67 | 14.04 | 1,364,788 | +0.00(+0.00%) |
Sep 03, 2009 | 13.78 | 14.07 | 13.45 | 14.04 | 1,200,841 | +0.43(+3.14%) |
Sep 02, 2009 | 13.85 | 14.07 | 13.57 | 13.61 | 1,409,273 | -0.34(-2.42%) |