Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 12.94 | 13.02 | 12.72 | 12.97 | 277,723 | -0.01(-0.07%) |
Nov 27, 2009 | 12.99 | 13.13 | 12.86 | 12.98 | 98,624 | -0.17(-1.30%) |
Nov 25, 2009 | 13.30 | 13.47 | 13.15 | 13.15 | 154,095 | -0.07(-0.50%) |
Nov 24, 2009 | 13.25 | 13.25 | 13.02 | 13.22 | 164,065 | +0.05(+0.36%) |
Nov 23, 2009 | 13.42 | 13.84 | 13.03 | 13.17 | 397,598 | -0.01(-0.07%) |
Nov 20, 2009 | 12.86 | 13.28 | 12.82 | 13.18 | 457,225 | +0.27(+2.05%) |
Nov 19, 2009 | 13.24 | 13.48 | 12.79 | 12.92 | 519,313 | -0.27(-2.01%) |
Nov 18, 2009 | 13.34 | 13.38 | 13.03 | 13.18 | 529,005 | -0.12(-0.93%) |
Nov 17, 2009 | 13.06 | 13.40 | 12.95 | 13.30 | 633,098 | +0.24(+1.81%) |
Nov 16, 2009 | 12.70 | 13.13 | 12.68 | 13.07 | 648,169 | +0.50(+3.99%) |
Nov 13, 2009 | 12.29 | 12.58 | 12.07 | 12.57 | 388,473 | +0.27(+2.16%) |
Nov 12, 2009 | 12.42 | 12.55 | 12.27 | 12.30 | 338,089 | -0.18(-1.44%) |
Nov 11, 2009 | 12.55 | 12.62 | 12.28 | 12.48 | 317,071 | +0.04(+0.30%) |
Nov 10, 2009 | 12.77 | 12.91 | 12.41 | 12.44 | 639,054 | -0.41(-3.17%) |
Nov 09, 2009 | 13.48 | 13.48 | 12.71 | 12.85 | 744,616 | -0.60(-4.44%) |
Nov 06, 2009 | 12.79 | 13.55 | 12.70 | 13.45 | 1,326,933 | +0.52(+4.03%) |
Nov 05, 2009 | 13.82 | 13.95 | 12.84 | 12.93 | 1,528,038 | -1.16(-8.20%) |
Nov 04, 2009 | 14.29 | 14.53 | 13.93 | 14.08 | 244,868 | -0.21(-1.46%) |
Nov 03, 2009 | 14.02 | 14.29 | 14.01 | 14.29 | 142,859 | +0.15(+1.07%) |
Nov 02, 2009 | 14.04 | 14.33 | 13.84 | 14.14 | 231,381 | +0.20(+1.43%) |
Oct 30, 2009 | 14.36 | 14.47 | 13.84 | 13.94 | 381,751 | -0.54(-3.73%) |
Oct 29, 2009 | 14.55 | 14.70 | 14.39 | 14.48 | 222,988 | +0.13(+0.92%) |
Oct 28, 2009 | 15.11 | 15.13 | 14.28 | 14.35 | 319,508 | -0.83(-5.49%) |
Oct 27, 2009 | 15.12 | 15.41 | 15.01 | 15.18 | 160,043 | +0.05(+0.31%) |
Oct 26, 2009 | 15.02 | 15.31 | 14.91 | 15.13 | 237,053 | +0.11(+0.76%) |
Oct 23, 2009 | 15.16 | 15.52 | 15.01 | 15.02 | 208,412 | -0.34(-2.22%) |
Oct 22, 2009 | 15.40 | 15.45 | 14.95 | 15.36 | 241,912 | -0.01(-0.06%) |
Oct 21, 2009 | 15.58 | 15.84 | 15.31 | 15.37 | 488,019 | -0.24(-1.52%) |
Oct 20, 2009 | 15.56 | 16.41 | 15.45 | 15.61 | 350,875 | -0.74(-4.52%) |
Oct 19, 2009 | 16.33 | 16.71 | 16.05 | 16.34 | 157,483 | +0.02(+0.12%) |
Oct 16, 2009 | 16.15 | 16.39 | 15.81 | 16.33 | 265,143 | +0.14(+0.88%) |
Oct 15, 2009 | 16.35 | 16.48 | 16.08 | 16.18 | 243,742 | -0.27(-1.67%) |
Oct 14, 2009 | 16.27 | 16.62 | 16.08 | 16.46 | 253,766 | +0.28(+1.76%) |
Oct 13, 2009 | 16.15 | 16.34 | 16.01 | 16.17 | 137,377 | +0.03(+0.18%) |
Oct 12, 2009 | 16.49 | 16.50 | 16.09 | 16.15 | 136,164 | -0.10(-0.64%) |
Oct 09, 2009 | 15.90 | 16.25 | 15.83 | 16.25 | 172,432 | +0.39(+2.45%) |
Oct 08, 2009 | 16.06 | 16.28 | 15.81 | 15.86 | 318,222 | -0.11(-0.71%) |
Oct 07, 2009 | 16.19 | 16.37 | 15.91 | 15.98 | 203,399 | -0.22(-1.35%) |
Oct 06, 2009 | 16.15 | 16.29 | 15.94 | 16.19 | 122,481 | +0.17(+1.06%) |
Oct 05, 2009 | 15.73 | 16.04 | 15.58 | 16.02 | 236,641 | +0.17(+1.07%) |
Oct 02, 2009 | 15.66 | 15.95 | 15.57 | 15.85 | 297,523 | +0.13(+0.84%) |
Oct 01, 2009 | 16.00 | 16.00 | 15.49 | 15.72 | 214,249 | -0.38(-2.35%) |
Sep 30, 2009 | 16.64 | 16.73 | 15.66 | 16.10 | 440,596 | -0.49(-2.97%) |
Sep 29, 2009 | 16.54 | 16.81 | 16.42 | 16.59 | 164,741 | +0.01(+0.06%) |
Sep 28, 2009 | 16.29 | 16.83 | 16.16 | 16.58 | 154,428 | +0.37(+2.28%) |
Sep 25, 2009 | 16.46 | 16.53 | 16.05 | 16.21 | 246,223 | -0.24(-1.44%) |
Sep 24, 2009 | 16.82 | 16.95 | 16.31 | 16.45 | 209,691 | -0.37(-2.20%) |
Sep 23, 2009 | 17.30 | 17.37 | 16.82 | 16.82 | 375,501 | -0.41(-2.36%) |
Sep 22, 2009 | 17.28 | 17.48 | 17.05 | 17.23 | 252,106 | +0.10(+0.61%) |
Sep 21, 2009 | 16.90 | 17.26 | 16.76 | 17.12 | 178,544 | +0.08(+0.44%) |
Sep 18, 2009 | 17.17 | 17.39 | 16.95 | 17.05 | 537,076 | -0.12(-0.72%) |
Sep 17, 2009 | 16.98 | 17.20 | 16.40 | 17.17 | 488,562 | +0.22(+1.28%) |
Sep 16, 2009 | 16.88 | 17.25 | 16.78 | 16.95 | 584,720 | +0.08(+0.45%) |
Sep 15, 2009 | 16.46 | 16.90 | 16.16 | 16.88 | 431,025 | +0.34(+2.06%) |
Sep 14, 2009 | 15.67 | 16.55 | 15.63 | 16.53 | 413,467 | +0.80(+5.05%) |
Sep 11, 2009 | 14.87 | 15.82 | 14.74 | 15.74 | 460,605 | +0.87(+5.86%) |
Sep 10, 2009 | 14.55 | 14.87 | 14.35 | 14.87 | 237,412 | +0.27(+1.82%) |
Sep 09, 2009 | 14.30 | 14.65 | 14.15 | 14.60 | 310,265 | +0.26(+1.78%) |
Sep 08, 2009 | 14.59 | 14.69 | 14.23 | 14.35 | 253,297 | -0.20(-1.37%) |
Sep 04, 2009 | 15.06 | 15.06 | 14.44 | 14.55 | 504,637 | +0.47(+3.36%) |
Sep 03, 2009 | 14.36 | 14.40 | 13.87 | 14.07 | 241,141 | -0.27(-1.91%) |
Sep 02, 2009 | 14.07 | 14.49 | 13.94 | 14.35 | 361,632 | +0.28(+2.02%) |