Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 12.21 | 12.48 | 12.14 | 12.41 | 7,962,567 | +0.21(+1.69%) |
Nov 27, 2009 | 12.03 | 12.35 | 11.89 | 12.21 | 3,975,847 | -0.15(-1.20%) |
Nov 25, 2009 | 12.07 | 12.43 | 12.02 | 12.35 | 7,423,183 | +0.32(+2.67%) |
Nov 24, 2009 | 12.03 | 12.14 | 11.90 | 12.03 | 5,403,701 | -0.04(-0.35%) |
Nov 23, 2009 | 12.23 | 12.27 | 12.00 | 12.08 | 7,791,655 | +0.05(+0.37%) |
Nov 20, 2009 | 11.97 | 12.24 | 11.63 | 12.03 | 29,010,036 | -0.02(-0.17%) |
Nov 19, 2009 | 12.16 | 12.28 | 11.90 | 12.05 | 18,556,992 | -0.50(-3.96%) |
Nov 18, 2009 | 12.24 | 12.60 | 12.23 | 12.55 | 11,439,433 | +0.35(+2.86%) |
Nov 17, 2009 | 11.86 | 12.35 | 11.69 | 12.20 | 13,208,960 | +0.38(+3.20%) |
Nov 16, 2009 | 11.72 | 11.95 | 11.66 | 11.82 | 10,371,881 | +0.14(+1.16%) |
Nov 13, 2009 | 11.85 | 11.91 | 11.44 | 11.69 | 17,455,812 | -0.08(-0.70%) |
Nov 12, 2009 | 11.56 | 12.19 | 11.28 | 11.77 | 20,819,560 | +0.18(+1.52%) |
Nov 11, 2009 | 11.53 | 11.77 | 11.22 | 11.59 | 14,101,130 | +0.18(+1.58%) |
Nov 10, 2009 | 11.72 | 11.72 | 11.19 | 11.41 | 19,780,568 | -0.28(-2.40%) |
Nov 09, 2009 | 11.69 | 11.77 | 11.61 | 11.69 | 9,189,753 | +0.20(+1.72%) |
Nov 06, 2009 | 11.57 | 11.97 | 11.47 | 11.49 | 15,045,193 | -0.04(-0.34%) |
Nov 05, 2009 | 11.76 | 11.83 | 11.45 | 11.53 | 42,474,996 | -1.03(-8.18%) |
Nov 04, 2009 | 12.42 | 12.73 | 12.37 | 12.56 | 16,217,177 | +0.14(+1.12%) |
Nov 03, 2009 | 12.15 | 12.43 | 11.98 | 12.42 | 10,897,732 | +0.19(+1.59%) |
Nov 02, 2009 | 11.96 | 12.31 | 11.91 | 12.23 | 21,706,696 | +0.12(+1.01%) |
Oct 30, 2009 | 12.44 | 12.51 | 12.06 | 12.11 | 7,717,687 | -0.40(-3.20%) |
Oct 29, 2009 | 12.27 | 12.61 | 12.14 | 12.51 | 7,128,026 | +0.40(+3.29%) |
Oct 28, 2009 | 12.49 | 12.55 | 12.09 | 12.11 | 4,813,112 | -0.42(-3.33%) |
Oct 27, 2009 | 12.21 | 12.68 | 12.21 | 12.52 | 7,677,464 | +0.10(+0.84%) |
Oct 26, 2009 | 13.03 | 13.17 | 12.42 | 12.42 | 11,067,392 | -0.59(-4.55%) |
Oct 23, 2009 | 13.12 | 13.29 | 12.95 | 13.01 | 7,466,329 | -0.63(-4.63%) |
Oct 22, 2009 | 13.34 | 13.73 | 13.25 | 13.64 | 4,853,782 | +0.18(+1.31%) |
Oct 21, 2009 | 13.40 | 13.72 | 13.35 | 13.47 | 5,281,932 | -0.03(-0.20%) |
Oct 20, 2009 | 13.40 | 13.53 | 13.39 | 13.49 | 7,518,889 | -0.31(-2.26%) |
Oct 19, 2009 | 13.18 | 13.83 | 13.18 | 13.81 | 13,522,451 | +0.63(+4.77%) |
Oct 16, 2009 | 13.11 | 13.29 | 13.11 | 13.18 | 6,420,130 | -0.09(-0.67%) |
Oct 15, 2009 | 13.14 | 13.27 | 12.98 | 13.27 | 4,705,997 | +0.11(+0.81%) |
Oct 14, 2009 | 13.06 | 13.21 | 12.95 | 13.16 | 3,645,281 | +0.22(+1.73%) |
Oct 13, 2009 | 12.81 | 12.99 | 12.75 | 12.94 | 3,794,723 | +0.07(+0.58%) |
Oct 12, 2009 | 12.92 | 13.01 | 12.79 | 12.86 | 1,888,930 | -0.05(-0.37%) |
Oct 09, 2009 | 12.97 | 13.02 | 12.78 | 12.91 | 3,383,669 | -0.11(-0.86%) |
Oct 08, 2009 | 12.78 | 13.02 | 12.74 | 13.02 | 3,980,936 | +0.30(+2.39%) |
Oct 07, 2009 | 12.67 | 12.84 | 12.62 | 12.72 | 4,846,197 | +0.08(+0.62%) |
Oct 06, 2009 | 12.41 | 12.71 | 12.30 | 12.64 | 6,819,253 | +0.40(+3.23%) |
Oct 05, 2009 | 12.12 | 12.25 | 12.08 | 12.25 | 3,236,097 | +0.18(+1.52%) |
Oct 02, 2009 | 12.05 | 12.25 | 11.94 | 12.06 | 5,335,104 | -0.18(-1.48%) |
Oct 01, 2009 | 12.57 | 12.59 | 12.19 | 12.24 | 3,304,426 | -0.30(-2.35%) |
Sep 30, 2009 | 12.52 | 12.76 | 12.49 | 12.54 | 9,035,036 | +0.06(+0.46%) |
Sep 29, 2009 | 12.58 | 12.65 | 12.42 | 12.48 | 2,825,676 | -0.00(-0.00%) |
Sep 28, 2009 | 12.19 | 12.51 | 12.19 | 12.48 | 2,632,641 | +0.23(+1.84%) |
Sep 25, 2009 | 12.50 | 12.60 | 12.24 | 12.26 | 5,973,096 | -0.34(-2.70%) |
Sep 24, 2009 | 12.81 | 12.85 | 12.47 | 12.60 | 4,270,083 | -0.14(-1.10%) |
Sep 23, 2009 | 13.00 | 13.00 | 12.73 | 12.74 | 5,173,538 | -0.19(-1.46%) |
Sep 22, 2009 | 13.09 | 13.09 | 12.86 | 12.93 | 10,915,247 | -0.02(-0.15%) |
Sep 21, 2009 | 13.04 | 13.04 | 12.77 | 12.94 | 4,226,050 | -0.17(-1.30%) |
Sep 18, 2009 | 13.37 | 13.37 | 13.08 | 13.11 | 5,145,673 | +0.02(+0.14%) |
Sep 17, 2009 | 12.89 | 13.31 | 12.88 | 13.10 | 4,987,916 | +0.37(+2.88%) |
Sep 16, 2009 | 12.80 | 13.07 | 12.67 | 12.73 | 9,088,353 | -0.05(-0.39%) |
Sep 15, 2009 | 12.63 | 12.87 | 12.63 | 12.78 | 13,876,667 | +0.09(+0.72%) |
Sep 14, 2009 | 12.52 | 12.75 | 12.51 | 12.69 | 5,409,602 | -0.03(-0.22%) |
Sep 11, 2009 | 12.73 | 12.87 | 12.65 | 12.71 | 2,943,072 | +0.00(+0.01%) |
Sep 10, 2009 | 12.72 | 12.83 | 12.43 | 12.71 | 14,482,338 | -0.09(-0.74%) |
Sep 09, 2009 | 12.67 | 12.91 | 12.62 | 12.81 | 7,315,250 | +0.17(+1.32%) |
Sep 08, 2009 | 12.58 | 12.74 | 12.53 | 12.64 | 7,023,270 | +0.15(+1.16%) |
Sep 04, 2009 | 12.11 | 12.64 | 12.08 | 12.50 | 6,162,122 | +0.38(+3.09%) |
Sep 03, 2009 | 11.91 | 12.15 | 11.90 | 12.12 | 6,556,664 | +0.25(+2.07%) |
Sep 02, 2009 | 11.58 | 11.91 | 11.51 | 11.87 | 5,012,309 | +0.24(+2.08%) |