Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 12.07 | 12.23 | 12.02 | 12.18 | 9,255,213 | +0.27(+2.23%) |
Nov 27, 2009 | 11.73 | 12.01 | 11.61 | 11.91 | 11,495,061 | -0.61(-4.87%) |
Nov 25, 2009 | 12.41 | 12.54 | 12.35 | 12.52 | 5,895,758 | +0.30(+2.48%) |
Nov 24, 2009 | 12.30 | 12.30 | 12.11 | 12.22 | 10,263,431 | -0.20(-1.60%) |
Nov 23, 2009 | 12.51 | 12.52 | 12.38 | 12.42 | 6,846,963 | +0.26(+2.10%) |
Nov 20, 2009 | 12.04 | 12.25 | 12.01 | 12.16 | 8,208,041 | -0.11(-0.94%) |
Nov 19, 2009 | 12.33 | 12.34 | 12.10 | 12.28 | 12,800,876 | -0.26(-2.08%) |
Nov 18, 2009 | 12.59 | 12.60 | 12.44 | 12.54 | 9,078,862 | -0.06(-0.46%) |
Nov 17, 2009 | 12.46 | 12.61 | 12.38 | 12.59 | 11,444,886 | -0.19(-1.51%) |
Nov 16, 2009 | 12.65 | 12.82 | 12.65 | 12.79 | 12,637,883 | +0.20(+1.62%) |
Nov 13, 2009 | 12.41 | 12.60 | 12.34 | 12.58 | 8,176,385 | +0.24(+1.95%) |
Nov 12, 2009 | 12.58 | 12.65 | 12.31 | 12.34 | 10,942,390 | -0.25(-1.99%) |
Nov 11, 2009 | 12.64 | 12.72 | 12.54 | 12.59 | 12,084,568 | +0.05(+0.42%) |
Nov 10, 2009 | 12.44 | 12.56 | 12.41 | 12.54 | 12,154,366 | +0.04(+0.29%) |
Nov 09, 2009 | 12.37 | 12.53 | 12.34 | 12.51 | 16,107,093 | +0.54(+4.49%) |
Nov 06, 2009 | 11.80 | 12.01 | 11.78 | 11.97 | 13,101,237 | +0.26(+2.23%) |
Nov 05, 2009 | 11.72 | 11.80 | 11.67 | 11.71 | 8,992,673 | +0.06(+0.54%) |
Nov 04, 2009 | 11.72 | 11.80 | 11.62 | 11.64 | 12,376,044 | +0.09(+0.81%) |
Nov 03, 2009 | 11.34 | 11.56 | 11.25 | 11.55 | 14,675,821 | -0.08(-0.67%) |
Nov 02, 2009 | 11.58 | 11.80 | 11.43 | 11.63 | 16,064,643 | +0.18(+1.60%) |
Oct 30, 2009 | 11.80 | 11.85 | 11.35 | 11.45 | 15,943,180 | -0.52(-4.32%) |
Oct 29, 2009 | 11.77 | 12.01 | 11.72 | 11.96 | 17,168,560 | +0.24(+2.05%) |
Oct 28, 2009 | 11.93 | 11.98 | 11.62 | 11.72 | 23,930,108 | -0.55(-4.51%) |
Oct 27, 2009 | 12.38 | 12.44 | 12.21 | 12.28 | 10,954,784 | -0.15(-1.22%) |
Oct 26, 2009 | 12.60 | 12.76 | 12.38 | 12.43 | 13,018,835 | -0.18(-1.41%) |
Oct 23, 2009 | 12.64 | 12.66 | 12.53 | 12.61 | 9,291,433 | -0.14(-1.07%) |
Oct 22, 2009 | 12.56 | 12.75 | 12.43 | 12.74 | 8,861,497 | +0.17(+1.33%) |
Oct 21, 2009 | 12.62 | 12.83 | 12.56 | 12.57 | 13,384,536 | -0.01(-0.08%) |
Oct 20, 2009 | 12.52 | 12.62 | 12.51 | 12.58 | 9,749,170 | -0.14(-1.07%) |
Oct 19, 2009 | 12.59 | 12.76 | 12.54 | 12.72 | 7,239,087 | +0.17(+1.37%) |
Oct 16, 2009 | 12.49 | 12.59 | 12.44 | 12.55 | 7,583,466 | -0.15(-1.15%) |
Oct 15, 2009 | 12.60 | 12.71 | 12.56 | 12.69 | 10,614,896 | +0.09(+0.70%) |
Oct 14, 2009 | 12.57 | 12.64 | 12.52 | 12.61 | 10,464,724 | +0.38(+3.07%) |
Oct 13, 2009 | 12.25 | 12.28 | 12.14 | 12.23 | 10,950,477 | -0.01(-0.04%) |
Oct 12, 2009 | 12.26 | 12.29 | 12.19 | 12.23 | 6,619,482 | +0.04(+0.30%) |
Oct 09, 2009 | 12.16 | 12.22 | 12.10 | 12.20 | 10,315,506 | -0.06(-0.47%) |
Oct 08, 2009 | 12.17 | 12.35 | 12.12 | 12.26 | 15,054,725 | +0.44(+3.76%) |
Oct 07, 2009 | 11.75 | 11.85 | 11.71 | 11.81 | 6,461,299 | +0.14(+1.21%) |
Oct 06, 2009 | 11.61 | 11.75 | 11.59 | 11.67 | 11,064,756 | +0.26(+2.24%) |
Oct 05, 2009 | 11.33 | 11.48 | 11.27 | 11.42 | 10,673,620 | +0.22(+2.01%) |
Oct 02, 2009 | 11.10 | 11.28 | 11.02 | 11.19 | 10,056,285 | -0.18(-1.56%) |
Oct 01, 2009 | 11.74 | 11.74 | 11.35 | 11.37 | 11,210,613 | -0.43(-3.63%) |
Sep 30, 2009 | 11.88 | 11.91 | 11.66 | 11.80 | 9,257,623 | +0.07(+0.62%) |
Sep 29, 2009 | 11.72 | 11.78 | 11.64 | 11.72 | 5,518,269 | +0.02(+0.13%) |
Sep 28, 2009 | 11.50 | 11.72 | 11.47 | 11.71 | 6,736,683 | +0.22(+1.95%) |
Sep 25, 2009 | 11.39 | 11.56 | 11.39 | 11.48 | 10,104,295 | +0.11(+0.96%) |
Sep 24, 2009 | 11.67 | 11.70 | 11.35 | 11.37 | 11,858,198 | -0.20(-1.71%) |
Sep 23, 2009 | 11.70 | 11.81 | 11.51 | 11.57 | 9,046,354 | -0.02(-0.18%) |
Sep 22, 2009 | 11.59 | 11.61 | 11.52 | 11.59 | 6,567,575 | +0.20(+1.79%) |
Sep 21, 2009 | 11.32 | 11.42 | 11.26 | 11.39 | 4,558,264 | -0.12(-1.04%) |
Sep 18, 2009 | 11.57 | 11.57 | 11.44 | 11.51 | 4,769,650 | +0.01(+0.09%) |
Sep 17, 2009 | 11.52 | 11.63 | 11.46 | 11.50 | 9,708,758 | -0.00(-0.03%) |
Sep 16, 2009 | 11.53 | 11.66 | 11.47 | 11.50 | 18,696,060 | +0.37(+3.36%) |
Sep 15, 2009 | 11.07 | 11.19 | 10.97 | 11.13 | 10,344,612 | +0.00(+0.00%) |
Sep 14, 2009 | 11.01 | 11.14 | 10.98 | 11.13 | 5,777,232 | -0.06(-0.51%) |
Sep 11, 2009 | 11.23 | 11.31 | 11.14 | 11.19 | 5,411,484 | -0.02(-0.19%) |
Sep 10, 2009 | 11.06 | 11.23 | 10.99 | 11.21 | 5,719,267 | +0.15(+1.32%) |
Sep 09, 2009 | 11.08 | 11.14 | 11.01 | 11.06 | 12,434,227 | +0.04(+0.33%) |
Sep 08, 2009 | 11.10 | 11.11 | 11.00 | 11.02 | 10,253,764 | +0.31(+2.87%) |
Sep 04, 2009 | 10.54 | 10.75 | 10.49 | 10.72 | 10,298,034 | +0.18(+1.69%) |
Sep 03, 2009 | 10.49 | 10.56 | 10.38 | 10.54 | 10,824,857 | +0.20(+1.96%) |
Sep 02, 2009 | 10.32 | 10.44 | 10.27 | 10.33 | 7,510,124 | -0.03(-0.25%) |