Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 13.40 | 13.43 | 12.95 | 13.21 | 14,895,819 | -0.18(-1.34%) |
Nov 27, 2009 | 13.24 | 13.53 | 13.17 | 13.39 | 3,686,008 | -0.23(-1.70%) |
Nov 25, 2009 | 13.47 | 13.65 | 13.41 | 13.62 | 8,145,389 | +0.21(+1.53%) |
Nov 24, 2009 | 13.41 | 13.50 | 13.21 | 13.41 | 10,307,303 | +0.04(+0.32%) |
Nov 23, 2009 | 13.28 | 13.42 | 13.23 | 13.37 | 10,914,359 | +0.28(+2.16%) |
Nov 20, 2009 | 12.92 | 13.13 | 12.81 | 13.09 | 10,994,990 | +0.01(+0.07%) |
Nov 19, 2009 | 13.35 | 13.35 | 12.73 | 13.08 | 24,022,936 | -0.70(-5.10%) |
Nov 18, 2009 | 13.99 | 14.05 | 13.77 | 13.78 | 10,534,078 | -0.28(-1.98%) |
Nov 17, 2009 | 14.05 | 14.11 | 13.83 | 14.06 | 9,311,324 | +0.15(+1.08%) |
Nov 16, 2009 | 13.70 | 13.96 | 13.66 | 13.91 | 12,522,967 | +0.34(+2.52%) |
Nov 13, 2009 | 13.25 | 13.61 | 13.08 | 13.57 | 9,961,857 | +0.48(+3.66%) |
Nov 12, 2009 | 13.35 | 13.53 | 13.05 | 13.09 | 11,695,343 | -0.22(-1.67%) |
Nov 11, 2009 | 13.36 | 13.55 | 13.18 | 13.31 | 9,740,776 | +0.07(+0.52%) |
Nov 10, 2009 | 13.08 | 13.32 | 12.94 | 13.24 | 12,841,403 | +0.19(+1.44%) |
Nov 09, 2009 | 12.85 | 13.14 | 12.81 | 13.05 | 10,283,049 | +0.44(+3.46%) |
Nov 06, 2009 | 12.51 | 12.76 | 12.42 | 12.62 | 8,878,103 | +0.03(+0.20%) |
Nov 05, 2009 | 12.41 | 12.73 | 12.34 | 12.59 | 11,491,396 | +0.40(+3.30%) |
Nov 04, 2009 | 12.11 | 12.53 | 11.97 | 12.19 | 14,745,359 | +0.25(+2.08%) |
Nov 03, 2009 | 11.74 | 11.98 | 11.44 | 11.94 | 8,885,968 | +0.09(+0.80%) |
Nov 02, 2009 | 11.80 | 11.97 | 11.56 | 11.85 | 9,514,338 | +0.09(+0.73%) |
Oct 30, 2009 | 12.17 | 12.18 | 11.72 | 11.76 | 11,209,581 | -0.44(-3.58%) |
Oct 29, 2009 | 11.88 | 12.27 | 11.88 | 12.20 | 11,791,564 | +0.44(+3.71%) |
Oct 28, 2009 | 12.19 | 12.43 | 11.71 | 11.76 | 23,108,346 | -0.61(-4.92%) |
Oct 27, 2009 | 12.87 | 13.14 | 12.35 | 12.37 | 19,375,600 | -0.47(-3.67%) |
Oct 26, 2009 | 12.96 | 13.18 | 12.70 | 12.84 | 24,738,556 | +0.35(+2.81%) |
Oct 23, 2009 | 12.53 | 12.84 | 12.33 | 12.49 | 14,431,975 | -0.26(-2.02%) |
Oct 22, 2009 | 12.80 | 12.87 | 12.40 | 12.75 | 14,773,904 | -0.09(-0.73%) |
Oct 21, 2009 | 13.04 | 13.14 | 12.75 | 12.84 | 16,134,724 | -0.21(-1.64%) |
Oct 20, 2009 | 13.23 | 13.47 | 12.98 | 13.05 | 22,207,178 | -0.28(-2.12%) |
Oct 19, 2009 | 13.41 | 13.57 | 13.09 | 13.34 | 13,810,219 | +0.06(+0.45%) |
Oct 16, 2009 | 13.39 | 13.46 | 12.81 | 13.28 | 22,861,236 | -0.29(-2.15%) |
Oct 15, 2009 | 13.93 | 13.98 | 13.47 | 13.57 | 13,519,774 | -0.49(-3.47%) |
Oct 14, 2009 | 14.05 | 14.12 | 13.88 | 14.06 | 14,192,405 | +0.35(+2.56%) |
Oct 13, 2009 | 13.60 | 13.90 | 13.53 | 13.71 | 15,064,143 | +0.03(+0.19%) |
Oct 12, 2009 | 13.59 | 13.79 | 13.25 | 13.68 | 14,133,028 | +0.30(+2.24%) |
Oct 09, 2009 | 12.81 | 13.41 | 12.70 | 13.38 | 12,569,309 | +0.62(+4.83%) |
Oct 08, 2009 | 13.07 | 13.08 | 12.62 | 12.76 | 16,687,457 | -0.19(-1.45%) |
Oct 07, 2009 | 13.27 | 13.27 | 12.84 | 12.95 | 13,045,178 | -0.31(-2.33%) |
Oct 06, 2009 | 13.17 | 13.46 | 13.11 | 13.26 | 9,656,379 | +0.20(+1.51%) |
Oct 05, 2009 | 13.02 | 13.22 | 12.83 | 13.06 | 9,194,591 | +0.14(+1.06%) |
Oct 02, 2009 | 12.65 | 13.33 | 12.64 | 12.93 | 13,467,599 | +0.11(+0.87%) |
Oct 01, 2009 | 13.83 | 13.87 | 12.81 | 12.81 | 15,227,564 | -1.05(-7.60%) |
Sep 30, 2009 | 13.69 | 13.96 | 13.46 | 13.87 | 12,611,076 | +0.23(+1.70%) |
Sep 29, 2009 | 13.88 | 14.00 | 13.53 | 13.64 | 10,394,408 | -0.26(-1.85%) |
Sep 28, 2009 | 13.51 | 14.12 | 13.51 | 13.89 | 10,114,170 | +0.43(+3.18%) |
Sep 25, 2009 | 13.25 | 13.63 | 13.12 | 13.47 | 14,060,112 | +0.02(+0.13%) |
Sep 24, 2009 | 13.96 | 13.96 | 13.32 | 13.45 | 12,035,140 | -0.45(-3.21%) |
Sep 23, 2009 | 13.95 | 14.17 | 13.87 | 13.89 | 12,373,951 | +0.21(+1.50%) |
Sep 22, 2009 | 13.58 | 13.80 | 13.47 | 13.69 | 8,455,800 | +0.19(+1.38%) |
Sep 21, 2009 | 13.71 | 13.71 | 13.38 | 13.50 | 11,585,984 | -0.26(-1.92%) |
Sep 18, 2009 | 13.79 | 13.91 | 13.60 | 13.77 | 12,873,838 | +0.12(+0.88%) |
Sep 17, 2009 | 13.99 | 14.22 | 13.64 | 13.65 | 13,492,980 | -0.43(-3.04%) |
Sep 16, 2009 | 13.98 | 14.13 | 13.65 | 14.07 | 16,157,316 | +0.19(+1.36%) |
Sep 15, 2009 | 13.87 | 14.01 | 13.78 | 13.89 | 11,989,704 | +0.03(+0.25%) |
Sep 14, 2009 | 13.84 | 14.04 | 13.78 | 13.85 | 8,324,534 | -0.13(-0.92%) |
Sep 11, 2009 | 14.32 | 14.32 | 13.72 | 13.98 | 11,966,996 | -0.08(-0.55%) |
Sep 10, 2009 | 14.03 | 14.31 | 13.91 | 14.06 | 12,618,587 | +0.08(+0.55%) |
Sep 09, 2009 | 13.84 | 14.02 | 13.70 | 13.98 | 11,666,133 | +0.06(+0.43%) |
Sep 08, 2009 | 13.58 | 13.96 | 13.52 | 13.92 | 14,302,800 | +0.47(+3.50%) |
Sep 04, 2009 | 12.85 | 13.45 | 12.77 | 13.45 | 10,759,064 | +0.63(+4.88%) |
Sep 03, 2009 | 12.78 | 12.96 | 12.75 | 12.82 | 12,030,184 | +0.06(+0.47%) |
Sep 02, 2009 | 12.81 | 12.97 | 12.70 | 12.76 | 10,753,932 | -0.10(-0.80%) |