Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 12.62 | 13.31 | 12.51 | 12.68 | 50,018 | -0.01(-0.05%) |
Nov 27, 2009 | 12.61 | 12.83 | 12.53 | 12.69 | 16,437 | -0.11(-0.86%) |
Nov 25, 2009 | 12.75 | 12.80 | 12.64 | 12.80 | 15,011 | -0.00(-0.03%) |
Nov 24, 2009 | 12.96 | 13.00 | 12.68 | 12.80 | 23,019 | -0.27(-2.04%) |
Nov 23, 2009 | 12.81 | 13.23 | 12.76 | 13.07 | 17,212 | +0.30(+2.37%) |
Nov 20, 2009 | 12.53 | 12.80 | 12.38 | 12.76 | 57,639 | +0.08(+0.65%) |
Nov 19, 2009 | 12.50 | 12.69 | 12.25 | 12.68 | 50,581 | +0.15(+1.21%) |
Nov 18, 2009 | 13.23 | 13.30 | 12.38 | 12.53 | 208,602 | -0.68(-5.15%) |
Nov 17, 2009 | 13.43 | 14.07 | 13.19 | 13.21 | 101,990 | -0.24(-1.78%) |
Nov 16, 2009 | 15.29 | 15.29 | 13.26 | 13.45 | 89,274 | -1.01(-6.98%) |
Nov 13, 2009 | 14.59 | 14.80 | 14.35 | 14.46 | 36,390 | -0.14(-0.96%) |
Nov 12, 2009 | 14.99 | 15.25 | 14.22 | 14.60 | 79,418 | -0.58(-3.82%) |
Nov 11, 2009 | 14.65 | 15.32 | 14.50 | 15.18 | 174,369 | +0.90(+6.30%) |
Nov 10, 2009 | 14.50 | 14.88 | 14.06 | 14.28 | 168,610 | -0.08(-0.56%) |
Nov 09, 2009 | 14.28 | 14.92 | 14.08 | 14.36 | 119,463 | +0.30(+2.13%) |
Nov 06, 2009 | 14.06 | 14.08 | 13.57 | 14.06 | 13,608 | -0.21(-1.47%) |
Nov 05, 2009 | 14.00 | 14.28 | 13.61 | 14.27 | 252,522 | +0.09(+0.63%) |
Nov 04, 2009 | 13.84 | 14.35 | 13.55 | 14.18 | 88,826 | +0.53(+3.88%) |
Nov 03, 2009 | 13.01 | 13.81 | 13.00 | 13.65 | 196,947 | +0.41(+3.10%) |
Nov 02, 2009 | 13.05 | 13.53 | 13.00 | 13.24 | 66,001 | +0.19(+1.46%) |
Oct 30, 2009 | 13.20 | 13.25 | 12.96 | 13.05 | 57,912 | -0.07(-0.53%) |
Oct 29, 2009 | 12.99 | 13.75 | 12.90 | 13.12 | 107,743 | +0.22(+1.71%) |
Oct 28, 2009 | 12.84 | 12.95 | 12.50 | 12.90 | 89,282 | -0.06(-0.46%) |
Oct 27, 2009 | 12.63 | 13.00 | 12.61 | 12.96 | 97,035 | +0.13(+1.01%) |
Oct 26, 2009 | 12.90 | 13.00 | 12.62 | 12.83 | 84,677 | -0.04(-0.31%) |
Oct 23, 2009 | 12.99 | 13.00 | 12.60 | 12.87 | 83,543 | -0.01(-0.08%) |
Oct 22, 2009 | 12.55 | 13.00 | 12.55 | 12.88 | 113,877 | +0.20(+1.58%) |
Oct 21, 2009 | 12.84 | 12.84 | 12.40 | 12.68 | 27,133 | +0.06(+0.48%) |
Oct 20, 2009 | 12.50 | 12.80 | 12.45 | 12.62 | 45,873 | +0.01(+0.08%) |
Oct 19, 2009 | 12.79 | 12.79 | 12.21 | 12.61 | 56,268 | +0.11(+0.88%) |
Oct 16, 2009 | 12.50 | 12.85 | 12.10 | 12.50 | 190,883 | +0.23(+1.87%) |
Oct 15, 2009 | 11.93 | 12.50 | 11.89 | 12.27 | 68,366 | +0.22(+1.83%) |
Oct 14, 2009 | 12.03 | 12.23 | 11.85 | 12.05 | 281,739 | -0.05(-0.41%) |
Oct 13, 2009 | 12.27 | 12.50 | 11.75 | 12.10 | 193,914 | -0.28(-2.26%) |
Oct 12, 2009 | 12.82 | 13.30 | 12.37 | 12.38 | 136,499 | -0.49(-3.79%) |
Oct 09, 2009 | 12.76 | 13.10 | 12.35 | 12.87 | 395,227 | -0.11(-0.86%) |
Oct 08, 2009 | 13.50 | 13.60 | 12.35 | 12.98 | 417,180 | -0.53(-3.92%) |
Oct 07, 2009 | 13.90 | 14.00 | 13.39 | 13.51 | 227,878 | -0.49(-3.50%) |
Oct 06, 2009 | 14.00 | 14.05 | 13.84 | 14.00 | 413,583 | +0.00(+0.00%) |
Oct 05, 2009 | 13.86 | 14.25 | 13.74 | 14.00 | 685,133 | -0.06(-0.43%) |