Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 11.62 | 11.68 | 11.44 | 11.66 | 5,497,326 | +0.06(+0.55%) |
Nov 27, 2009 | 11.54 | 11.70 | 11.40 | 11.59 | 2,751,878 | -0.20(-1.69%) |
Nov 25, 2009 | 11.64 | 11.82 | 11.64 | 11.79 | 3,787,493 | +0.15(+1.32%) |
Nov 24, 2009 | 11.81 | 11.83 | 11.50 | 11.64 | 7,364,165 | -0.10(-0.89%) |
Nov 23, 2009 | 11.79 | 11.87 | 11.70 | 11.74 | 5,852,877 | +0.13(+1.09%) |
Nov 20, 2009 | 11.71 | 11.78 | 11.55 | 11.62 | 7,305,498 | -0.15(-1.31%) |
Nov 19, 2009 | 11.76 | 11.88 | 11.68 | 11.77 | 4,529,473 | -0.07(-0.61%) |
Nov 18, 2009 | 11.87 | 11.97 | 11.77 | 11.84 | 4,938,776 | -0.03(-0.23%) |
Nov 17, 2009 | 12.09 | 12.09 | 11.77 | 11.87 | 6,206,825 | -0.24(-1.99%) |
Nov 16, 2009 | 12.10 | 12.16 | 12.04 | 12.11 | 5,130,022 | +0.17(+1.42%) |
Nov 13, 2009 | 11.86 | 11.99 | 11.79 | 11.94 | 5,694,117 | +0.03(+0.27%) |
Nov 12, 2009 | 12.24 | 12.24 | 11.85 | 11.91 | 5,691,048 | -0.30(-2.47%) |
Nov 11, 2009 | 12.17 | 12.39 | 12.11 | 12.21 | 4,538,044 | +0.05(+0.40%) |
Nov 10, 2009 | 12.28 | 12.36 | 12.02 | 12.16 | 4,509,262 | -0.12(-0.97%) |
Nov 09, 2009 | 12.00 | 12.30 | 11.98 | 12.28 | 5,049,273 | +0.34(+2.86%) |
Nov 06, 2009 | 11.88 | 11.99 | 11.78 | 11.94 | 3,838,250 | -0.01(-0.11%) |
Nov 05, 2009 | 11.55 | 11.95 | 11.55 | 11.95 | 11,054,866 | +0.47(+4.13%) |
Nov 04, 2009 | 11.65 | 11.67 | 11.45 | 11.48 | 6,104,793 | -0.13(-1.09%) |
Nov 03, 2009 | 11.42 | 11.69 | 11.41 | 11.60 | 8,716,257 | +0.09(+0.78%) |
Nov 02, 2009 | 11.45 | 11.62 | 11.25 | 11.51 | 6,298,110 | +0.13(+1.10%) |
Oct 30, 2009 | 11.48 | 11.65 | 11.32 | 11.39 | 11,477,112 | -0.09(-0.81%) |
Oct 29, 2009 | 11.41 | 11.49 | 11.37 | 11.48 | 9,622,374 | +0.14(+1.26%) |
Oct 28, 2009 | 11.78 | 11.80 | 11.28 | 11.34 | 11,406,388 | -0.42(-3.57%) |
Oct 27, 2009 | 11.86 | 12.04 | 11.57 | 11.76 | 23,848,022 | -0.82(-6.55%) |
Oct 26, 2009 | 12.55 | 12.79 | 12.52 | 12.58 | 12,518,441 | +0.03(+0.22%) |
Oct 23, 2009 | 12.55 | 12.59 | 12.50 | 12.56 | 6,721,217 | +0.03(+0.22%) |
Oct 22, 2009 | 12.20 | 12.55 | 12.15 | 12.53 | 6,032,664 | +0.38(+3.14%) |
Oct 21, 2009 | 12.43 | 12.48 | 12.15 | 12.15 | 5,385,843 | -0.28(-2.26%) |
Oct 20, 2009 | 12.40 | 12.49 | 12.39 | 12.43 | 7,994,768 | +0.09(+0.69%) |
Oct 19, 2009 | 12.28 | 12.52 | 12.23 | 12.34 | 5,012,220 | +0.14(+1.12%) |
Oct 16, 2009 | 12.28 | 12.29 | 12.09 | 12.21 | 3,252,772 | -0.15(-1.22%) |
Oct 15, 2009 | 12.16 | 12.39 | 12.15 | 12.36 | 4,936,175 | +0.13(+1.04%) |
Oct 14, 2009 | 12.07 | 12.31 | 12.06 | 12.23 | 5,088,185 | +0.25(+2.13%) |
Oct 13, 2009 | 12.13 | 12.13 | 11.93 | 11.98 | 4,974,020 | -0.08(-0.70%) |
Oct 12, 2009 | 12.06 | 12.14 | 12.01 | 12.06 | 2,929,058 | +0.08(+0.63%) |
Oct 09, 2009 | 12.05 | 12.06 | 11.91 | 11.98 | 4,095,237 | -0.04(-0.37%) |
Oct 08, 2009 | 11.74 | 12.11 | 11.68 | 12.03 | 7,569,840 | +0.39(+3.32%) |
Oct 07, 2009 | 11.47 | 11.66 | 11.45 | 11.64 | 3,766,303 | +0.15(+1.30%) |
Oct 06, 2009 | 11.42 | 11.59 | 11.39 | 11.49 | 3,271,485 | +0.14(+1.26%) |
Oct 05, 2009 | 11.07 | 11.37 | 11.07 | 11.35 | 3,962,277 | +0.26(+2.39%) |
Oct 02, 2009 | 11.10 | 11.15 | 11.00 | 11.09 | 3,666,198 | -0.08(-0.69%) |
Oct 01, 2009 | 11.55 | 11.62 | 11.16 | 11.16 | 5,730,640 | -0.45(-3.85%) |
Sep 30, 2009 | 11.73 | 11.78 | 11.52 | 11.61 | 5,883,792 | -0.12(-1.05%) |
Sep 29, 2009 | 11.49 | 11.82 | 11.49 | 11.73 | 5,000,755 | +0.26(+2.23%) |
Sep 28, 2009 | 11.27 | 11.55 | 11.26 | 11.48 | 2,504,061 | +0.21(+1.89%) |
Sep 25, 2009 | 11.26 | 11.46 | 11.23 | 11.27 | 4,624,226 | -0.07(-0.65%) |
Sep 24, 2009 | 11.36 | 11.52 | 11.34 | 11.34 | 6,861,644 | +0.00(+0.00%) |
Sep 23, 2009 | 11.53 | 11.59 | 11.34 | 11.34 | 5,685,640 | -0.17(-1.45%) |
Sep 22, 2009 | 11.61 | 11.65 | 11.48 | 11.51 | 3,385,656 | -0.07(-0.58%) |
Sep 21, 2009 | 11.58 | 11.70 | 11.47 | 11.57 | 3,663,915 | -0.07(-0.63%) |
Sep 18, 2009 | 11.68 | 11.70 | 11.59 | 11.65 | 3,596,814 | -0.01(-0.07%) |
Sep 17, 2009 | 11.71 | 11.83 | 11.60 | 11.65 | 4,910,150 | +0.11(+0.99%) |
Sep 16, 2009 | 11.56 | 11.72 | 11.46 | 11.54 | 5,287,372 | -0.02(-0.14%) |
Sep 15, 2009 | 11.58 | 11.69 | 11.47 | 11.56 | 5,290,497 | -0.03(-0.29%) |
Sep 14, 2009 | 11.35 | 11.60 | 11.29 | 11.59 | 3,897,622 | +0.15(+1.35%) |
Sep 11, 2009 | 11.43 | 11.52 | 11.35 | 11.44 | 4,464,662 | +0.04(+0.39%) |
Sep 10, 2009 | 11.26 | 11.40 | 11.19 | 11.39 | 4,386,021 | +0.13(+1.17%) |
Sep 09, 2009 | 11.13 | 11.31 | 11.10 | 11.26 | 4,971,818 | +0.12(+1.09%) |
Sep 08, 2009 | 11.16 | 11.24 | 11.04 | 11.14 | 6,161,551 | +0.03(+0.27%) |
Sep 04, 2009 | 11.00 | 11.15 | 10.93 | 11.11 | 5,525,296 | +0.08(+0.68%) |
Sep 03, 2009 | 11.04 | 11.04 | 10.86 | 11.03 | 5,747,152 | +0.01(+0.13%) |
Sep 02, 2009 | 10.90 | 11.11 | 10.90 | 11.02 | 9,443,042 | +0.08(+0.70%) |