Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 12.66 | 12.71 | 12.52 | 12.65 | 452,182 | -0.05(-0.43%) |
Nov 27, 2009 | 12.47 | 12.79 | 12.46 | 12.70 | 168,289 | -0.18(-1.43%) |
Nov 25, 2009 | 12.84 | 12.90 | 12.82 | 12.88 | 326,843 | +0.09(+0.69%) |
Nov 24, 2009 | 12.76 | 12.84 | 12.71 | 12.80 | 603,332 | +0.06(+0.48%) |
Nov 23, 2009 | 12.61 | 12.76 | 12.61 | 12.73 | 577,228 | +0.26(+2.07%) |
Nov 20, 2009 | 12.36 | 12.50 | 12.36 | 12.48 | 183,940 | +0.04(+0.33%) |
Nov 19, 2009 | 12.48 | 12.48 | 12.35 | 12.44 | 331,853 | -0.10(-0.76%) |
Nov 18, 2009 | 12.49 | 12.54 | 12.41 | 12.53 | 177,414 | -0.01(-0.05%) |
Nov 17, 2009 | 12.46 | 12.54 | 12.41 | 12.54 | 364,506 | +0.08(+0.66%) |
Nov 16, 2009 | 12.32 | 12.50 | 12.29 | 12.46 | 437,609 | +0.22(+1.78%) |
Nov 13, 2009 | 12.15 | 12.29 | 12.15 | 12.24 | 156,569 | +0.02(+0.17%) |
Nov 12, 2009 | 12.29 | 12.37 | 12.16 | 12.22 | 447,692 | -0.10(-0.83%) |
Nov 11, 2009 | 12.35 | 12.39 | 12.27 | 12.32 | 832,937 | +0.01(+0.06%) |
Nov 10, 2009 | 12.24 | 12.39 | 12.24 | 12.31 | 197,263 | -0.01(-0.06%) |
Nov 09, 2009 | 12.12 | 12.33 | 12.12 | 12.32 | 568,561 | +0.28(+2.32%) |
Nov 06, 2009 | 11.95 | 12.05 | 11.93 | 12.04 | 343,279 | +0.05(+0.45%) |
Nov 05, 2009 | 11.92 | 12.03 | 11.92 | 11.99 | 741,518 | +0.16(+1.32%) |
Nov 04, 2009 | 11.93 | 12.01 | 11.82 | 11.83 | 375,706 | -0.02(-0.17%) |
Nov 03, 2009 | 11.69 | 11.85 | 11.69 | 11.85 | 428,922 | +0.07(+0.64%) |
Nov 02, 2009 | 11.82 | 11.90 | 11.60 | 11.78 | 1,763,306 | -0.03(-0.23%) |
Oct 30, 2009 | 12.12 | 12.12 | 11.72 | 11.80 | 894,081 | -0.29(-2.42%) |
Oct 29, 2009 | 12.01 | 12.13 | 12.01 | 12.09 | 763,865 | +0.10(+0.79%) |
Oct 28, 2009 | 12.06 | 12.14 | 11.97 | 12.00 | 1,555,908 | -0.09(-0.73%) |
Oct 27, 2009 | 12.13 | 12.21 | 12.07 | 12.09 | 329,784 | -0.03(-0.23%) |
Oct 26, 2009 | 12.40 | 12.42 | 12.07 | 12.12 | 975,193 | -0.19(-1.55%) |
Oct 23, 2009 | 12.35 | 12.36 | 12.26 | 12.31 | 623,427 | -0.18(-1.47%) |
Oct 22, 2009 | 12.46 | 12.60 | 12.44 | 12.49 | 1,050,062 | +0.12(+0.99%) |
Oct 21, 2009 | 12.43 | 12.61 | 12.36 | 12.37 | 397,429 | -0.08(-0.66%) |
Oct 20, 2009 | 12.42 | 12.45 | 12.40 | 12.45 | 637,868 | -0.14(-1.08%) |
Oct 19, 2009 | 12.51 | 12.60 | 12.48 | 12.59 | 181,273 | +0.07(+0.54%) |
Oct 16, 2009 | 12.58 | 12.59 | 12.45 | 12.52 | 178,554 | -0.14(-1.13%) |
Oct 15, 2009 | 12.61 | 12.67 | 12.54 | 12.66 | 275,325 | +0.05(+0.43%) |
Oct 14, 2009 | 12.74 | 12.74 | 12.57 | 12.61 | 578,226 | +0.06(+0.49%) |
Oct 13, 2009 | 12.51 | 12.60 | 12.44 | 12.54 | 207,503 | +0.00(+0.00%) |
Oct 12, 2009 | 12.56 | 12.58 | 12.51 | 12.54 | 405,763 | -0.01(-0.05%) |
Oct 09, 2009 | 12.62 | 12.65 | 12.46 | 12.55 | 395,499 | -0.05(-0.38%) |
Oct 08, 2009 | 12.69 | 12.71 | 12.57 | 12.60 | 224,336 | -0.01(-0.05%) |
Oct 07, 2009 | 12.69 | 12.69 | 12.53 | 12.61 | 438,954 | -0.06(-0.48%) |
Oct 06, 2009 | 12.57 | 12.76 | 12.57 | 12.67 | 399,156 | +0.13(+1.03%) |
Oct 05, 2009 | 12.48 | 12.56 | 12.39 | 12.54 | 378,957 | +0.14(+1.10%) |
Oct 02, 2009 | 12.35 | 12.47 | 12.29 | 12.40 | 434,233 | -0.06(-0.49%) |
Oct 01, 2009 | 12.80 | 12.82 | 12.44 | 12.46 | 2,960,450 | -0.37(-2.92%) |
Sep 30, 2009 | 12.97 | 12.97 | 12.75 | 12.84 | 1,094,575 | -0.05(-0.37%) |
Sep 29, 2009 | 12.91 | 13.00 | 12.78 | 12.88 | 3,438,486 | +0.04(+0.32%) |
Sep 28, 2009 | 12.72 | 12.86 | 12.68 | 12.84 | 715,698 | +0.19(+1.51%) |
Sep 25, 2009 | 12.59 | 12.68 | 12.56 | 12.65 | 390,160 | +0.02(+0.16%) |
Sep 24, 2009 | 12.76 | 12.84 | 12.59 | 12.63 | 361,701 | -0.10(-0.75%) |
Sep 23, 2009 | 12.78 | 12.98 | 12.73 | 12.73 | 272,210 | +0.01(+0.11%) |
Sep 22, 2009 | 12.79 | 12.80 | 12.67 | 12.71 | 471,411 | +0.05(+0.39%) |
Sep 21, 2009 | 12.67 | 12.71 | 12.55 | 12.66 | 262,398 | -0.09(-0.69%) |
Sep 18, 2009 | 12.59 | 12.75 | 12.52 | 12.75 | 638,673 | +0.24(+1.88%) |
Sep 17, 2009 | 12.75 | 12.75 | 12.50 | 12.52 | 801,356 | -0.08(-0.66%) |
Sep 16, 2009 | 12.69 | 12.73 | 12.57 | 12.60 | 518,008 | -0.02(-0.15%) |
Sep 15, 2009 | 12.50 | 12.67 | 12.50 | 12.62 | 401,702 | +0.11(+0.92%) |
Sep 14, 2009 | 12.46 | 12.58 | 12.46 | 12.50 | 738,190 | -0.03(-0.22%) |
Sep 11, 2009 | 12.46 | 12.54 | 12.36 | 12.53 | 734,307 | +0.10(+0.81%) |
Sep 10, 2009 | 12.07 | 12.43 | 12.05 | 12.43 | 698,871 | +0.32(+2.61%) |
Sep 09, 2009 | 12.03 | 12.15 | 12.02 | 12.11 | 323,782 | +0.09(+0.73%) |
Sep 08, 2009 | 12.02 | 12.11 | 12.00 | 12.03 | 410,164 | +0.11(+0.90%) |
Sep 04, 2009 | 11.80 | 11.94 | 11.72 | 11.92 | 407,537 | +0.19(+1.60%) |
Sep 03, 2009 | 11.77 | 11.78 | 11.63 | 11.73 | 295,841 | +0.04(+0.36%) |
Sep 02, 2009 | 11.63 | 11.78 | 11.61 | 11.69 | 413,113 | +0.01(+0.12%) |