Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 12.29 | 12.46 | 12.25 | 12.41 | 9,084,553 | +0.27(+2.23%) |
Nov 27, 2009 | 11.95 | 12.23 | 11.83 | 12.14 | 11,283,099 | -0.62(-4.87%) |
Nov 25, 2009 | 12.65 | 12.77 | 12.58 | 12.76 | 5,787,044 | +0.31(+2.48%) |
Nov 24, 2009 | 12.53 | 12.53 | 12.34 | 12.45 | 10,074,180 | -0.20(-1.60%) |
Nov 23, 2009 | 12.74 | 12.75 | 12.61 | 12.65 | 6,720,709 | +0.26(+2.10%) |
Nov 20, 2009 | 12.26 | 12.48 | 12.23 | 12.39 | 8,056,690 | -0.12(-0.94%) |
Nov 19, 2009 | 12.57 | 12.57 | 12.33 | 12.51 | 12,564,836 | -0.27(-2.08%) |
Nov 18, 2009 | 12.83 | 12.84 | 12.68 | 12.77 | 8,911,454 | -0.06(-0.46%) |
Nov 17, 2009 | 12.70 | 12.85 | 12.61 | 12.83 | 11,233,850 | -0.20(-1.51%) |
Nov 16, 2009 | 12.89 | 13.07 | 12.89 | 13.03 | 12,404,848 | +0.21(+1.62%) |
Nov 13, 2009 | 12.64 | 12.84 | 12.58 | 12.82 | 8,025,618 | +0.24(+1.94%) |
Nov 12, 2009 | 12.82 | 12.88 | 12.54 | 12.58 | 10,740,620 | -0.26(-1.99%) |
Nov 11, 2009 | 12.88 | 12.96 | 12.78 | 12.83 | 11,861,736 | +0.05(+0.42%) |
Nov 10, 2009 | 12.67 | 12.80 | 12.65 | 12.78 | 11,930,247 | +0.04(+0.29%) |
Nov 09, 2009 | 12.60 | 12.77 | 12.58 | 12.74 | 15,810,088 | +0.55(+4.49%) |
Nov 06, 2009 | 12.02 | 12.23 | 12.00 | 12.19 | 12,859,659 | +0.27(+2.23%) |
Nov 05, 2009 | 11.94 | 12.02 | 11.89 | 11.93 | 8,826,854 | +0.06(+0.54%) |
Nov 04, 2009 | 11.94 | 12.02 | 11.84 | 11.86 | 12,147,837 | +0.10(+0.81%) |
Nov 03, 2009 | 11.56 | 11.78 | 11.46 | 11.77 | 14,405,208 | -0.08(-0.67%) |
Nov 02, 2009 | 11.80 | 12.02 | 11.64 | 11.85 | 15,768,421 | +0.19(+1.60%) |
Oct 30, 2009 | 12.02 | 12.08 | 11.56 | 11.66 | 15,649,198 | -0.53(-4.32%) |
Oct 29, 2009 | 11.99 | 12.24 | 11.94 | 12.19 | 16,851,982 | +0.24(+2.05%) |
Oct 28, 2009 | 12.15 | 12.20 | 11.84 | 11.94 | 23,488,852 | -0.56(-4.51%) |
Oct 27, 2009 | 12.61 | 12.67 | 12.44 | 12.51 | 10,752,785 | -0.15(-1.22%) |
Oct 26, 2009 | 12.84 | 13.00 | 12.61 | 12.66 | 12,778,776 | -0.18(-1.41%) |
Oct 23, 2009 | 12.87 | 12.90 | 12.77 | 12.84 | 9,120,104 | -0.14(-1.07%) |
Oct 22, 2009 | 12.80 | 12.99 | 12.67 | 12.98 | 8,698,096 | +0.17(+1.33%) |
Oct 21, 2009 | 12.85 | 13.07 | 12.80 | 12.81 | 13,137,733 | -0.01(-0.08%) |
Oct 20, 2009 | 12.75 | 12.86 | 12.74 | 12.82 | 9,569,401 | -0.14(-1.07%) |
Oct 19, 2009 | 12.83 | 13.00 | 12.78 | 12.96 | 7,105,603 | +0.18(+1.37%) |
Oct 16, 2009 | 12.72 | 12.83 | 12.67 | 12.78 | 7,443,631 | -0.15(-1.15%) |
Oct 15, 2009 | 12.84 | 12.95 | 12.80 | 12.93 | 10,419,164 | +0.09(+0.70%) |
Oct 14, 2009 | 12.80 | 12.88 | 12.76 | 12.84 | 10,271,761 | +0.38(+3.07%) |
Oct 13, 2009 | 12.48 | 12.51 | 12.37 | 12.46 | 10,748,557 | -0.01(-0.04%) |
Oct 12, 2009 | 12.49 | 12.52 | 12.42 | 12.46 | 6,497,423 | +0.04(+0.30%) |
Oct 09, 2009 | 12.38 | 12.45 | 12.33 | 12.43 | 10,125,295 | -0.06(-0.47%) |
Oct 08, 2009 | 12.40 | 12.58 | 12.35 | 12.49 | 14,777,125 | +0.45(+3.76%) |
Oct 07, 2009 | 11.97 | 12.07 | 11.93 | 12.03 | 6,342,157 | +0.14(+1.21%) |
Oct 06, 2009 | 11.83 | 11.97 | 11.81 | 11.89 | 10,860,728 | +0.26(+2.24%) |
Oct 05, 2009 | 11.54 | 11.69 | 11.49 | 11.63 | 10,476,805 | +0.23(+2.01%) |
Oct 02, 2009 | 11.31 | 11.50 | 11.23 | 11.40 | 9,870,853 | -0.18(-1.56%) |
Oct 01, 2009 | 11.96 | 11.96 | 11.57 | 11.58 | 11,003,896 | -0.44(-3.63%) |
Sep 30, 2009 | 12.10 | 12.13 | 11.88 | 12.02 | 9,086,918 | +0.07(+0.62%) |
Sep 29, 2009 | 11.94 | 12.00 | 11.86 | 11.94 | 5,416,516 | +0.02(+0.13%) |
Sep 28, 2009 | 11.72 | 11.94 | 11.69 | 11.93 | 6,612,463 | +0.23(+1.95%) |
Sep 25, 2009 | 11.61 | 11.78 | 11.61 | 11.70 | 9,917,978 | +0.11(+0.96%) |
Sep 24, 2009 | 11.88 | 11.92 | 11.56 | 11.59 | 11,639,540 | -0.20(-1.71%) |
Sep 23, 2009 | 11.92 | 12.03 | 11.73 | 11.79 | 8,879,545 | -0.02(-0.18%) |
Sep 22, 2009 | 11.81 | 11.83 | 11.74 | 11.81 | 6,446,473 | +0.21(+1.79%) |
Sep 21, 2009 | 11.53 | 11.63 | 11.48 | 11.60 | 4,474,212 | -0.12(-1.04%) |
Sep 18, 2009 | 11.79 | 11.79 | 11.66 | 11.73 | 4,681,701 | +0.01(+0.09%) |
Sep 17, 2009 | 11.74 | 11.85 | 11.67 | 11.71 | 9,529,735 | -0.00(-0.03%) |
Sep 16, 2009 | 11.75 | 11.88 | 11.69 | 11.72 | 18,351,316 | +0.38(+3.36%) |
Sep 15, 2009 | 11.28 | 11.40 | 11.17 | 11.34 | 10,153,864 | +0.00(+0.00%) |
Sep 14, 2009 | 11.21 | 11.35 | 11.19 | 11.34 | 5,670,704 | -0.06(-0.51%) |
Sep 11, 2009 | 11.44 | 11.52 | 11.35 | 11.40 | 5,311,699 | -0.02(-0.19%) |
Sep 10, 2009 | 11.27 | 11.44 | 11.19 | 11.42 | 5,613,808 | +0.15(+1.32%) |
Sep 09, 2009 | 11.29 | 11.35 | 11.21 | 11.27 | 12,204,948 | +0.04(+0.33%) |
Sep 08, 2009 | 11.31 | 11.32 | 11.21 | 11.23 | 10,064,691 | +0.31(+2.87%) |
Sep 04, 2009 | 10.74 | 10.95 | 10.69 | 10.92 | 10,108,144 | +0.18(+1.69%) |
Sep 03, 2009 | 10.69 | 10.76 | 10.58 | 10.74 | 10,625,254 | +0.21(+1.96%) |
Sep 02, 2009 | 10.51 | 10.64 | 10.46 | 10.53 | 7,371,642 | -0.03(-0.25%) |