Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 13.80 | 13.87 | 13.74 | 13.87 | 26,641 | +0.09(+0.69%) |
Nov 27, 2009 | 13.63 | 13.84 | 13.63 | 13.78 | 7,346 | -0.25(-1.77%) |
Nov 25, 2009 | 14.01 | 14.03 | 13.97 | 14.03 | 20,567 | +0.05(+0.39%) |
Nov 24, 2009 | 14.01 | 14.01 | 13.87 | 13.97 | 78,944 | +0.00(+0.02%) |
Nov 23, 2009 | 13.93 | 14.04 | 13.93 | 13.97 | 39,941 | +0.17(+1.20%) |
Nov 20, 2009 | 13.74 | 13.81 | 13.74 | 13.80 | 48,761 | +0.00(+0.02%) |
Nov 19, 2009 | 13.90 | 13.90 | 13.76 | 13.80 | 18,208 | -0.22(-1.59%) |
Nov 18, 2009 | 14.00 | 14.02 | 13.94 | 14.02 | 15,685 | +0.03(+0.24%) |
Nov 17, 2009 | 13.92 | 14.00 | 13.91 | 13.99 | 27,913 | +0.02(+0.12%) |
Nov 16, 2009 | 13.86 | 14.03 | 13.84 | 13.97 | 48,454 | +0.24(+1.75%) |
Nov 13, 2009 | 13.70 | 13.81 | 13.70 | 13.73 | 14,531 | +0.03(+0.20%) |
Nov 12, 2009 | 13.82 | 13.86 | 13.68 | 13.70 | 16,071 | -0.14(-0.98%) |
Nov 11, 2009 | 13.83 | 13.91 | 13.81 | 13.84 | 59,248 | +0.08(+0.59%) |
Nov 10, 2009 | 13.75 | 13.81 | 13.72 | 13.76 | 91,979 | +0.02(+0.12%) |
Nov 09, 2009 | 13.52 | 13.74 | 13.52 | 13.74 | 21,310 | +0.32(+2.35%) |
Nov 06, 2009 | 13.33 | 13.44 | 13.33 | 13.43 | 11,470 | +0.04(+0.30%) |
Nov 05, 2009 | 13.26 | 13.39 | 13.23 | 13.39 | 18,583 | +0.12(+0.92%) |
Nov 04, 2009 | 13.24 | 13.33 | 13.20 | 13.26 | 33,176 | +0.13(+0.98%) |
Nov 03, 2009 | 13.03 | 13.17 | 13.03 | 13.13 | 69,995 | +0.05(+0.36%) |
Nov 02, 2009 | 13.12 | 13.25 | 12.76 | 13.09 | 39,596 | +0.03(+0.21%) |
Oct 30, 2009 | 13.41 | 13.41 | 13.04 | 13.06 | 68,726 | -0.38(-2.80%) |
Oct 29, 2009 | 13.17 | 13.44 | 13.17 | 13.44 | 27,066 | +0.28(+2.16%) |
Oct 28, 2009 | 13.38 | 13.38 | 13.14 | 13.15 | 130,926 | -0.24(-1.77%) |
Oct 27, 2009 | 13.45 | 13.50 | 13.38 | 13.39 | 52,321 | -0.02(-0.16%) |
Oct 26, 2009 | 13.59 | 13.72 | 13.41 | 13.41 | 25,903 | -0.19(-1.41%) |
Oct 23, 2009 | 13.57 | 13.61 | 13.56 | 13.60 | 34,549 | -0.18(-1.28%) |
Oct 22, 2009 | 13.62 | 13.79 | 13.57 | 13.78 | 27,506 | +0.17(+1.24%) |
Oct 21, 2009 | 13.72 | 13.88 | 13.61 | 13.61 | 190,166 | -0.15(-1.11%) |
Oct 20, 2009 | 13.73 | 13.76 | 13.73 | 13.76 | 24,179 | -0.10(-0.73%) |
Oct 19, 2009 | 13.74 | 13.88 | 13.71 | 13.86 | 13,338 | +0.13(+0.96%) |
Oct 16, 2009 | 13.72 | 13.76 | 13.67 | 13.73 | 49,041 | -0.14(-1.00%) |
Oct 15, 2009 | 13.79 | 13.87 | 13.76 | 13.87 | 119,483 | +0.04(+0.29%) |
Oct 14, 2009 | 13.78 | 13.83 | 13.69 | 13.83 | 85,131 | +0.25(+1.87%) |
Oct 13, 2009 | 13.55 | 13.59 | 13.48 | 13.58 | 107,496 | -0.05(-0.37%) |
Oct 12, 2009 | 13.61 | 13.65 | 13.58 | 13.63 | 44,670 | +0.07(+0.52%) |
Oct 09, 2009 | 13.50 | 13.56 | 13.46 | 13.56 | 47,134 | +0.07(+0.55%) |
Oct 08, 2009 | 13.48 | 13.54 | 13.45 | 13.48 | 45,942 | +0.11(+0.81%) |
Oct 07, 2009 | 13.33 | 13.37 | 13.29 | 13.37 | 39,239 | +0.02(+0.13%) |
Oct 06, 2009 | 13.25 | 13.41 | 13.25 | 13.36 | 53,109 | +0.19(+1.47%) |
Oct 05, 2009 | 12.98 | 13.19 | 12.98 | 13.16 | 98,966 | +0.23(+1.78%) |
Oct 02, 2009 | 12.86 | 12.99 | 12.86 | 12.93 | 92,109 | -0.09(-0.70%) |
Oct 01, 2009 | 13.31 | 13.32 | 13.02 | 13.02 | 39,944 | -0.34(-2.56%) |
Sep 30, 2009 | 13.45 | 13.45 | 13.28 | 13.37 | 43,356 | -0.06(-0.45%) |
Sep 29, 2009 | 13.50 | 13.53 | 13.42 | 13.43 | 29,433 | -0.04(-0.30%) |
Sep 28, 2009 | 13.24 | 13.47 | 13.24 | 13.47 | 65,317 | +0.25(+1.90%) |
Sep 25, 2009 | 13.25 | 13.28 | 13.16 | 13.22 | 57,253 | -0.09(-0.66%) |
Sep 24, 2009 | 13.52 | 13.52 | 13.24 | 13.30 | 44,770 | -0.22(-1.61%) |
Sep 23, 2009 | 13.59 | 13.63 | 13.52 | 13.52 | 17,597 | -0.06(-0.41%) |
Sep 22, 2009 | 13.56 | 13.59 | 13.52 | 13.58 | 26,889 | +0.12(+0.88%) |
Sep 21, 2009 | 13.41 | 13.49 | 13.38 | 13.46 | 37,243 | -0.18(-1.32%) |
Sep 18, 2009 | 13.66 | 13.66 | 13.19 | 13.64 | 22,196 | +0.06(+0.45%) |
Sep 17, 2009 | 13.60 | 14.30 | 13.51 | 13.58 | 48,905 | -0.02(-0.17%) |
Sep 16, 2009 | 13.44 | 13.61 | 13.40 | 13.60 | 19,268 | +0.20(+1.49%) |
Sep 15, 2009 | 13.32 | 13.40 | 13.23 | 13.40 | 14,061 | +0.09(+0.69%) |
Sep 14, 2009 | 13.10 | 13.31 | 13.10 | 13.31 | 3,875 | +0.11(+0.85%) |
Sep 11, 2009 | 13.23 | 13.25 | 13.15 | 13.20 | 39,729 | -0.01(-0.07%) |
Sep 10, 2009 | 13.09 | 13.21 | 13.04 | 13.21 | 11,464 | +0.10(+0.76%) |
Sep 09, 2009 | 12.99 | 13.12 | 12.99 | 13.11 | 13,872 | +0.12(+0.94%) |
Sep 08, 2009 | 12.99 | 13.00 | 12.93 | 12.99 | 22,231 | +0.15(+1.13%) |
Sep 04, 2009 | 12.71 | 12.84 | 12.71 | 12.84 | 9,601 | +0.14(+1.12%) |
Sep 03, 2009 | 12.60 | 12.70 | 12.58 | 12.70 | 37,548 | +0.10(+0.81%) |
Sep 02, 2009 | 12.63 | 12.67 | 12.60 | 12.60 | 18,840 | -0.09(-0.72%) |