Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 13.02 | 13.22 | 12.68 | 13.17 | 353,794 | +0.14(+1.10%) |
Nov 27, 2009 | 12.80 | 13.33 | 12.80 | 13.02 | 141,885 | -0.24(-1.82%) |
Nov 25, 2009 | 13.27 | 13.48 | 13.19 | 13.26 | 194,208 | +0.02(+0.14%) |
Nov 24, 2009 | 13.50 | 13.60 | 13.14 | 13.25 | 184,334 | -0.25(-1.86%) |
Nov 23, 2009 | 13.68 | 13.85 | 13.31 | 13.50 | 230,078 | +0.04(+0.33%) |
Nov 20, 2009 | 13.19 | 13.50 | 13.19 | 13.45 | 180,561 | +0.13(+0.94%) |
Nov 19, 2009 | 13.73 | 13.94 | 13.19 | 13.33 | 262,514 | -0.47(-3.44%) |
Nov 18, 2009 | 14.03 | 14.24 | 13.75 | 13.80 | 191,938 | -0.27(-1.91%) |
Nov 17, 2009 | 14.07 | 14.32 | 13.96 | 14.07 | 240,257 | -0.03(-0.19%) |
Nov 16, 2009 | 13.89 | 14.25 | 13.85 | 14.10 | 253,804 | +0.36(+2.61%) |
Nov 13, 2009 | 13.77 | 13.95 | 13.54 | 13.74 | 232,177 | +0.14(+1.05%) |
Nov 12, 2009 | 14.00 | 14.14 | 13.56 | 13.60 | 286,643 | -0.39(-2.81%) |
Nov 11, 2009 | 13.95 | 14.08 | 13.72 | 13.99 | 270,822 | +0.21(+1.49%) |
Nov 10, 2009 | 13.67 | 13.86 | 13.60 | 13.78 | 302,518 | +0.00(+0.00%) |
Nov 09, 2009 | 13.61 | 13.93 | 13.43 | 13.78 | 342,426 | +0.25(+1.85%) |
Nov 06, 2009 | 12.98 | 13.59 | 12.85 | 13.53 | 457,645 | +0.38(+2.93%) |
Nov 05, 2009 | 12.70 | 13.42 | 12.70 | 13.15 | 382,106 | +0.61(+4.85%) |
Nov 04, 2009 | 12.81 | 13.08 | 12.48 | 12.54 | 360,362 | -0.27(-2.10%) |
Nov 03, 2009 | 12.46 | 13.11 | 12.46 | 12.81 | 382,770 | +0.29(+2.29%) |
Nov 02, 2009 | 12.54 | 12.78 | 12.25 | 12.52 | 407,509 | +0.02(+0.14%) |
Oct 30, 2009 | 12.77 | 12.86 | 12.32 | 12.50 | 406,244 | -0.40(-3.12%) |
Oct 29, 2009 | 12.91 | 13.17 | 12.83 | 12.91 | 311,345 | +0.08(+0.63%) |
Oct 28, 2009 | 13.20 | 13.42 | 12.77 | 12.83 | 299,885 | -0.44(-3.31%) |
Oct 27, 2009 | 13.20 | 13.64 | 13.12 | 13.26 | 326,634 | +0.07(+0.54%) |
Oct 26, 2009 | 13.50 | 13.83 | 13.10 | 13.19 | 550,041 | -0.26(-1.93%) |
Oct 23, 2009 | 13.49 | 13.93 | 13.40 | 13.45 | 432,420 | -0.30(-2.15%) |
Oct 22, 2009 | 14.03 | 14.33 | 13.54 | 13.75 | 614,738 | -0.38(-2.66%) |
Oct 21, 2009 | 14.98 | 15.28 | 14.11 | 14.12 | 512,045 | -0.86(-5.73%) |
Oct 20, 2009 | 14.73 | 15.40 | 14.71 | 14.98 | 358,622 | -0.12(-0.77%) |
Oct 19, 2009 | 14.88 | 15.25 | 14.71 | 15.10 | 318,913 | +0.32(+2.18%) |
Oct 16, 2009 | 14.97 | 15.22 | 14.58 | 14.78 | 408,048 | -0.26(-1.73%) |
Oct 15, 2009 | 15.22 | 15.43 | 14.95 | 15.04 | 471,995 | -0.25(-1.64%) |
Oct 14, 2009 | 15.11 | 15.30 | 14.97 | 15.29 | 373,394 | +0.36(+2.40%) |
Oct 13, 2009 | 14.82 | 15.05 | 14.49 | 14.93 | 286,358 | +0.02(+0.12%) |
Oct 12, 2009 | 15.14 | 15.29 | 14.71 | 14.91 | 221,304 | -0.23(-1.54%) |
Oct 09, 2009 | 15.39 | 15.52 | 14.98 | 15.14 | 388,439 | -0.21(-1.40%) |
Oct 08, 2009 | 14.41 | 15.52 | 14.41 | 15.36 | 593,415 | +0.58(+3.94%) |
Oct 07, 2009 | 15.37 | 15.37 | 14.71 | 14.78 | 426,492 | -0.58(-3.79%) |
Oct 06, 2009 | 14.84 | 15.37 | 14.29 | 15.36 | 584,066 | +0.69(+4.70%) |
Oct 05, 2009 | 14.55 | 14.81 | 14.11 | 14.67 | 419,479 | +0.21(+1.49%) |
Oct 02, 2009 | 14.14 | 14.73 | 14.06 | 14.46 | 360,974 | +0.15(+1.06%) |
Oct 01, 2009 | 14.80 | 15.08 | 14.25 | 14.30 | 413,371 | -0.54(-3.62%) |
Sep 30, 2009 | 15.30 | 15.30 | 14.64 | 14.84 | 571,771 | -0.40(-2.64%) |
Sep 29, 2009 | 14.94 | 15.66 | 14.94 | 15.24 | 408,616 | -0.11(-0.70%) |
Sep 28, 2009 | 15.62 | 15.95 | 15.14 | 15.35 | 457,584 | -0.26(-1.66%) |
Sep 25, 2009 | 15.17 | 15.85 | 14.84 | 15.61 | 351,994 | +0.35(+2.29%) |
Sep 24, 2009 | 15.57 | 15.79 | 15.12 | 15.26 | 468,702 | -0.34(-2.18%) |
Sep 23, 2009 | 16.15 | 16.15 | 15.59 | 15.60 | 460,138 | -0.50(-3.11%) |
Sep 22, 2009 | 16.23 | 16.35 | 15.92 | 16.10 | 459,141 | -0.04(-0.28%) |
Sep 21, 2009 | 15.95 | 16.37 | 15.88 | 16.15 | 362,675 | +0.08(+0.50%) |
Sep 18, 2009 | 16.17 | 16.31 | 15.71 | 16.07 | 646,135 | -0.08(-0.50%) |
Sep 17, 2009 | 15.89 | 16.61 | 15.88 | 16.15 | 529,371 | +0.19(+1.18%) |
Sep 16, 2009 | 15.74 | 16.29 | 15.48 | 15.96 | 448,799 | +0.22(+1.42%) |
Sep 15, 2009 | 15.14 | 15.88 | 15.14 | 15.73 | 701,558 | +0.55(+3.59%) |
Sep 14, 2009 | 14.89 | 15.22 | 14.81 | 15.19 | 586,976 | +0.13(+0.89%) |
Sep 11, 2009 | 15.19 | 15.26 | 14.82 | 15.05 | 435,544 | -0.06(-0.41%) |
Sep 10, 2009 | 14.54 | 15.39 | 14.53 | 15.12 | 576,730 | +0.50(+3.43%) |
Sep 09, 2009 | 14.17 | 14.72 | 14.05 | 14.62 | 320,381 | +0.39(+2.77%) |
Sep 08, 2009 | 14.18 | 14.32 | 14.03 | 14.22 | 460,546 | +0.08(+0.57%) |
Sep 04, 2009 | 13.62 | 14.18 | 13.60 | 14.14 | 389,485 | +0.53(+3.88%) |
Sep 03, 2009 | 13.43 | 13.78 | 13.21 | 13.61 | 292,280 | +0.21(+1.53%) |
Sep 02, 2009 | 13.29 | 13.68 | 13.15 | 13.41 | 451,534 | +0.05(+0.40%) |