Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 12.81 | 12.81 | 12.56 | 12.70 | 2,031,561 | -0.16(-1.23%) |
Nov 27, 2009 | 12.83 | 13.07 | 12.74 | 12.86 | 332,477 | -0.31(-2.34%) |
Nov 25, 2009 | 13.09 | 13.22 | 12.96 | 13.17 | 554,482 | +0.08(+0.60%) |
Nov 24, 2009 | 13.24 | 13.24 | 12.90 | 13.09 | 826,874 | -0.10(-0.76%) |
Nov 23, 2009 | 13.19 | 13.37 | 13.12 | 13.19 | 750,966 | +0.13(+0.99%) |
Nov 20, 2009 | 12.99 | 13.19 | 12.85 | 13.06 | 803,098 | -0.01(-0.05%) |
Nov 19, 2009 | 13.27 | 13.41 | 12.91 | 13.07 | 849,635 | -0.24(-1.78%) |
Nov 18, 2009 | 13.28 | 13.42 | 13.11 | 13.30 | 1,209,363 | +0.06(+0.43%) |
Nov 17, 2009 | 13.44 | 13.60 | 13.22 | 13.24 | 870,748 | -0.30(-2.23%) |
Nov 16, 2009 | 13.42 | 13.55 | 13.21 | 13.55 | 1,728,126 | +0.14(+1.07%) |
Nov 13, 2009 | 13.56 | 13.70 | 13.33 | 13.40 | 1,201,080 | -0.21(-1.53%) |
Nov 12, 2009 | 13.96 | 14.00 | 13.61 | 13.61 | 1,484,435 | -0.39(-2.77%) |
Nov 11, 2009 | 14.21 | 14.26 | 13.88 | 14.00 | 784,623 | -0.06(-0.41%) |
Nov 10, 2009 | 13.98 | 14.21 | 13.96 | 14.06 | 1,599,057 | -0.04(-0.25%) |
Nov 09, 2009 | 13.83 | 14.09 | 13.73 | 14.09 | 832,549 | +0.37(+2.67%) |
Nov 06, 2009 | 13.53 | 13.83 | 13.44 | 13.73 | 607,275 | +0.11(+0.79%) |
Nov 05, 2009 | 13.37 | 13.70 | 13.29 | 13.62 | 1,561,006 | +0.37(+2.76%) |
Nov 04, 2009 | 13.60 | 13.71 | 13.24 | 13.25 | 926,108 | -0.26(-1.91%) |
Nov 03, 2009 | 13.32 | 13.58 | 13.02 | 13.51 | 1,202,243 | +0.12(+0.91%) |
Nov 02, 2009 | 13.20 | 13.45 | 13.03 | 13.39 | 1,417,260 | +0.21(+1.58%) |
Oct 30, 2009 | 13.40 | 13.58 | 13.15 | 13.18 | 2,174,762 | -0.32(-2.39%) |
Oct 29, 2009 | 13.34 | 13.68 | 13.24 | 13.50 | 1,553,678 | +0.32(+2.40%) |
Oct 28, 2009 | 13.46 | 13.73 | 13.14 | 13.19 | 2,570,611 | -0.09(-0.70%) |
Oct 27, 2009 | 13.58 | 13.92 | 13.08 | 13.28 | 3,379,805 | -1.38(-9.40%) |
Oct 26, 2009 | 14.85 | 15.02 | 14.50 | 14.66 | 1,293,677 | -0.15(-1.02%) |
Oct 23, 2009 | 14.60 | 14.91 | 14.49 | 14.81 | 1,339,432 | -0.03(-0.19%) |
Oct 22, 2009 | 14.48 | 14.92 | 14.36 | 14.84 | 812,015 | +0.39(+2.73%) |
Oct 21, 2009 | 14.34 | 14.96 | 14.11 | 14.44 | 1,278,448 | -0.03(-0.20%) |
Oct 20, 2009 | 14.36 | 14.90 | 14.31 | 14.47 | 1,022,145 | -0.44(-2.94%) |
Oct 19, 2009 | 14.65 | 15.00 | 14.42 | 14.91 | 969,910 | +0.32(+2.16%) |
Oct 16, 2009 | 14.57 | 14.66 | 14.23 | 14.59 | 1,042,363 | +0.00(+0.00%) |
Oct 15, 2009 | 14.44 | 14.65 | 14.15 | 14.59 | 1,125,776 | -0.01(-0.05%) |
Oct 14, 2009 | 14.42 | 14.62 | 14.15 | 14.60 | 1,152,575 | +0.37(+2.62%) |
Oct 13, 2009 | 14.10 | 14.27 | 13.89 | 14.23 | 828,817 | +0.06(+0.41%) |
Oct 12, 2009 | 14.32 | 14.48 | 14.08 | 14.17 | 650,289 | -0.14(-0.95%) |
Oct 09, 2009 | 13.96 | 14.37 | 13.90 | 14.31 | 907,000 | +0.37(+2.68%) |
Oct 08, 2009 | 13.89 | 14.06 | 13.72 | 13.93 | 1,081,811 | +0.16(+1.15%) |
Oct 07, 2009 | 13.70 | 13.88 | 13.60 | 13.78 | 470,785 | -0.05(-0.36%) |
Oct 06, 2009 | 13.59 | 13.86 | 13.45 | 13.83 | 726,324 | +0.27(+2.01%) |
Oct 05, 2009 | 13.40 | 13.59 | 13.24 | 13.55 | 691,033 | +0.15(+1.13%) |
Oct 02, 2009 | 13.47 | 13.57 | 13.34 | 13.40 | 830,727 | -0.06(-0.43%) |
Oct 01, 2009 | 13.55 | 13.68 | 13.30 | 13.46 | 1,039,835 | -0.09(-0.69%) |
Sep 30, 2009 | 13.64 | 13.79 | 13.34 | 13.55 | 965,100 | -0.11(-0.84%) |
Sep 29, 2009 | 13.65 | 13.83 | 13.63 | 13.67 | 778,586 | +0.02(+0.16%) |
Sep 28, 2009 | 13.45 | 13.70 | 13.36 | 13.65 | 726,260 | +0.20(+1.49%) |
Sep 25, 2009 | 13.55 | 13.65 | 13.38 | 13.45 | 989,194 | -0.17(-1.21%) |
Sep 24, 2009 | 13.74 | 13.87 | 13.53 | 13.61 | 957,833 | -0.11(-0.84%) |
Sep 23, 2009 | 13.93 | 14.00 | 13.72 | 13.73 | 724,412 | -0.14(-1.04%) |
Sep 22, 2009 | 14.00 | 14.11 | 13.78 | 13.87 | 1,029,606 | -0.06(-0.46%) |
Sep 21, 2009 | 13.37 | 14.03 | 13.24 | 13.93 | 1,408,481 | +0.50(+3.69%) |
Sep 18, 2009 | 13.47 | 13.55 | 13.30 | 13.44 | 1,172,305 | -0.01(-0.11%) |
Sep 17, 2009 | 13.55 | 13.58 | 13.20 | 13.45 | 1,050,127 | +0.09(+0.70%) |
Sep 16, 2009 | 13.50 | 13.58 | 13.17 | 13.36 | 1,478,294 | +0.00(+0.00%) |
Sep 15, 2009 | 13.53 | 13.66 | 13.30 | 13.36 | 1,302,747 | -0.22(-1.64%) |
Sep 14, 2009 | 13.34 | 13.67 | 13.28 | 13.58 | 839,484 | +0.13(+0.96%) |
Sep 11, 2009 | 13.72 | 13.97 | 13.21 | 13.45 | 1,769,358 | -0.25(-1.83%) |
Sep 10, 2009 | 13.82 | 14.23 | 13.70 | 13.70 | 1,446,230 | -0.17(-1.19%) |
Sep 09, 2009 | 13.73 | 14.11 | 13.65 | 13.87 | 888,177 | +0.09(+0.68%) |
Sep 08, 2009 | 13.86 | 13.86 | 13.50 | 13.78 | 869,380 | +0.05(+0.37%) |
Sep 04, 2009 | 13.64 | 13.79 | 13.45 | 13.73 | 756,765 | +0.08(+0.58%) |
Sep 03, 2009 | 13.80 | 13.80 | 13.39 | 13.65 | 756,201 | -0.05(-0.37%) |
Sep 02, 2009 | 13.75 | 13.83 | 13.65 | 13.70 | 868,380 | -0.04(-0.26%) |