Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 13.41 | 13.65 | 13.16 | 13.65 | 96,398 | +0.21(+1.60%) |
Nov 27, 2009 | 13.34 | 13.85 | 13.31 | 13.43 | 46,578 | -0.37(-2.66%) |
Nov 25, 2009 | 14.08 | 14.14 | 13.72 | 13.80 | 26,837 | -0.24(-1.73%) |
Nov 24, 2009 | 13.93 | 14.08 | 13.80 | 14.04 | 22,484 | +0.16(+1.15%) |
Nov 23, 2009 | 13.68 | 14.03 | 13.68 | 13.88 | 27,214 | +0.36(+2.69%) |
Nov 20, 2009 | 13.39 | 13.55 | 13.39 | 13.52 | 40,308 | +0.07(+0.54%) |
Nov 19, 2009 | 13.56 | 13.56 | 13.40 | 13.45 | 68,218 | -0.23(-1.65%) |
Nov 18, 2009 | 13.88 | 13.97 | 13.63 | 13.67 | 35,966 | -0.17(-1.26%) |
Nov 17, 2009 | 13.92 | 13.92 | 13.77 | 13.85 | 70,799 | -0.08(-0.60%) |
Nov 16, 2009 | 13.78 | 14.07 | 13.78 | 13.93 | 43,329 | +0.31(+2.24%) |
Nov 13, 2009 | 13.45 | 13.71 | 13.45 | 13.63 | 25,722 | +0.25(+1.88%) |
Nov 12, 2009 | 13.87 | 13.96 | 13.36 | 13.38 | 39,826 | -0.48(-3.49%) |
Nov 11, 2009 | 13.79 | 13.98 | 13.72 | 13.86 | 21,573 | +0.19(+1.41%) |
Nov 10, 2009 | 13.70 | 13.81 | 13.54 | 13.67 | 54,111 | -0.05(-0.40%) |
Nov 09, 2009 | 13.60 | 13.81 | 13.50 | 13.72 | 42,511 | +0.21(+1.53%) |
Nov 06, 2009 | 13.27 | 13.67 | 13.27 | 13.51 | 40,874 | +0.13(+0.95%) |
Nov 05, 2009 | 13.05 | 13.41 | 12.97 | 13.39 | 82,170 | +0.42(+3.25%) |
Nov 04, 2009 | 13.29 | 13.44 | 12.90 | 12.96 | 86,776 | -0.21(-1.60%) |
Nov 03, 2009 | 13.03 | 13.18 | 12.93 | 13.18 | 45,692 | +0.08(+0.58%) |
Nov 02, 2009 | 13.17 | 13.31 | 12.86 | 13.10 | 42,817 | -0.03(-0.19%) |
Oct 30, 2009 | 13.25 | 13.38 | 12.92 | 13.12 | 84,781 | -0.22(-1.63%) |
Oct 29, 2009 | 13.23 | 13.40 | 13.19 | 13.34 | 46,218 | +0.18(+1.35%) |
Oct 28, 2009 | 13.36 | 13.48 | 13.12 | 13.16 | 76,351 | -0.16(-1.20%) |
Oct 27, 2009 | 13.19 | 13.54 | 13.11 | 13.32 | 125,023 | +0.15(+1.13%) |
Oct 26, 2009 | 13.41 | 13.45 | 13.02 | 13.18 | 31,082 | -0.08(-0.63%) |
Oct 23, 2009 | 13.37 | 13.53 | 13.17 | 13.26 | 58,294 | -0.19(-1.38%) |
Oct 22, 2009 | 13.27 | 13.47 | 13.14 | 13.44 | 92,854 | +0.18(+1.34%) |
Oct 21, 2009 | 13.33 | 13.61 | 13.19 | 13.27 | 57,768 | -0.06(-0.44%) |
Oct 20, 2009 | 13.30 | 13.56 | 13.23 | 13.32 | 29,335 | -0.19(-1.37%) |
Oct 19, 2009 | 13.50 | 13.52 | 13.32 | 13.51 | 47,833 | +0.09(+0.65%) |
Oct 16, 2009 | 13.49 | 13.53 | 13.28 | 13.42 | 35,418 | -0.11(-0.81%) |
Oct 15, 2009 | 13.47 | 13.65 | 13.32 | 13.53 | 49,745 | +0.00(+0.00%) |
Oct 14, 2009 | 13.39 | 13.65 | 13.37 | 13.53 | 18,461 | +0.28(+2.11%) |
Oct 13, 2009 | 13.27 | 13.51 | 13.16 | 13.25 | 39,510 | -0.06(-0.46%) |
Oct 12, 2009 | 13.39 | 13.49 | 13.30 | 13.31 | 29,555 | -0.19(-1.40%) |
Oct 09, 2009 | 13.33 | 13.59 | 13.20 | 13.50 | 48,394 | +0.16(+1.20%) |
Oct 08, 2009 | 13.45 | 13.49 | 13.32 | 13.34 | 28,823 | -0.05(-0.35%) |
Oct 07, 2009 | 13.33 | 13.57 | 13.33 | 13.39 | 45,728 | +0.07(+0.52%) |
Oct 06, 2009 | 13.16 | 13.34 | 13.07 | 13.32 | 58,294 | +0.26(+2.00%) |
Oct 05, 2009 | 13.11 | 13.31 | 12.77 | 13.06 | 94,263 | +0.01(+0.08%) |
Oct 02, 2009 | 13.00 | 13.41 | 12.95 | 13.05 | 120,118 | +0.01(+0.06%) |
Oct 01, 2009 | 13.29 | 13.42 | 13.04 | 13.04 | 33,762 | -0.38(-2.84%) |
Sep 30, 2009 | 13.76 | 13.84 | 13.19 | 13.42 | 172,579 | -0.27(-1.96%) |
Sep 29, 2009 | 13.72 | 14.04 | 13.52 | 13.69 | 57,047 | -0.08(-0.58%) |
Sep 28, 2009 | 13.66 | 14.06 | 13.64 | 13.77 | 122,748 | +0.12(+0.88%) |
Sep 25, 2009 | 13.62 | 14.52 | 13.52 | 13.65 | 65,717 | -0.03(-0.19%) |
Sep 24, 2009 | 13.97 | 14.05 | 13.65 | 13.68 | 111,621 | -0.20(-1.41%) |
Sep 23, 2009 | 14.34 | 14.34 | 13.84 | 13.87 | 59,518 | -0.32(-2.25%) |
Sep 22, 2009 | 14.26 | 14.39 | 13.94 | 14.19 | 39,237 | +0.06(+0.41%) |
Sep 21, 2009 | 14.10 | 14.47 | 14.09 | 14.13 | 43,568 | -0.07(-0.46%) |
Sep 18, 2009 | 13.89 | 14.21 | 13.62 | 14.20 | 113,275 | +0.36(+2.57%) |
Sep 17, 2009 | 13.61 | 13.95 | 13.57 | 13.84 | 26,680 | +0.24(+1.79%) |
Sep 16, 2009 | 13.47 | 13.73 | 13.47 | 13.60 | 56,976 | +0.13(+1.00%) |
Sep 15, 2009 | 13.55 | 13.57 | 13.44 | 13.47 | 48,501 | -0.15(-1.12%) |
Sep 14, 2009 | 13.56 | 13.62 | 13.40 | 13.62 | 33,413 | -0.04(-0.32%) |
Sep 11, 2009 | 13.42 | 13.73 | 13.30 | 13.66 | 54,249 | +0.07(+0.53%) |
Sep 10, 2009 | 13.44 | 13.62 | 13.39 | 13.59 | 47,778 | +0.10(+0.73%) |
Sep 09, 2009 | 13.26 | 13.61 | 13.18 | 13.49 | 58,335 | +0.26(+1.95%) |
Sep 08, 2009 | 13.07 | 13.28 | 13.00 | 13.23 | 42,283 | +0.24(+1.82%) |
Sep 04, 2009 | 12.65 | 13.00 | 12.65 | 13.00 | 44,817 | +0.15(+1.16%) |
Sep 03, 2009 | 12.83 | 12.85 | 12.60 | 12.85 | 24,055 | +0.15(+1.14%) |
Sep 02, 2009 | 12.87 | 13.08 | 12.63 | 12.70 | 110,361 | -0.20(-1.58%) |