Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 11.24 | 11.58 | 11.18 | 11.52 | 4,206,287 | +0.35(+3.13%) |
Nov 27, 2009 | 11.19 | 11.42 | 10.92 | 11.17 | 3,119,901 | -0.37(-3.24%) |
Nov 25, 2009 | 11.82 | 11.93 | 11.38 | 11.54 | 4,560,638 | -0.13(-1.14%) |
Nov 24, 2009 | 12.53 | 12.54 | 11.37 | 11.68 | 13,389,482 | -0.86(-6.84%) |
Nov 23, 2009 | 12.69 | 12.70 | 12.42 | 12.53 | 4,195,614 | +0.07(+0.53%) |
Nov 20, 2009 | 12.61 | 12.63 | 12.41 | 12.47 | 4,302,497 | -0.25(-1.96%) |
Nov 19, 2009 | 12.81 | 12.86 | 12.52 | 12.72 | 4,939,630 | -0.22(-1.74%) |
Nov 18, 2009 | 12.72 | 13.05 | 12.65 | 12.94 | 4,264,368 | +0.22(+1.70%) |
Nov 17, 2009 | 12.62 | 12.80 | 12.57 | 12.73 | 2,828,560 | +0.06(+0.46%) |
Nov 16, 2009 | 12.88 | 12.88 | 12.64 | 12.67 | 2,986,832 | +0.00(+0.00%) |
Nov 13, 2009 | 12.67 | 12.88 | 12.61 | 12.67 | 3,327,408 | -0.01(-0.07%) |
Nov 12, 2009 | 12.83 | 12.86 | 12.61 | 12.68 | 6,514,057 | -0.36(-2.75%) |
Nov 11, 2009 | 13.05 | 13.07 | 12.75 | 13.03 | 2,790,700 | +0.28(+2.22%) |
Nov 10, 2009 | 13.26 | 13.26 | 12.65 | 12.75 | 3,948,795 | -0.23(-1.79%) |
Nov 09, 2009 | 12.68 | 13.08 | 12.64 | 12.98 | 6,154,497 | +0.63(+5.12%) |
Nov 06, 2009 | 11.69 | 12.57 | 11.61 | 12.35 | 7,206,855 | +1.24(+11.16%) |
Nov 05, 2009 | 11.53 | 11.64 | 10.87 | 11.11 | 4,957,068 | -0.35(-3.05%) |
Nov 04, 2009 | 11.73 | 11.87 | 11.44 | 11.46 | 2,732,673 | -0.11(-0.94%) |
Nov 03, 2009 | 11.39 | 11.59 | 11.04 | 11.57 | 2,197,055 | +0.10(+0.87%) |
Nov 02, 2009 | 11.27 | 11.58 | 11.14 | 11.47 | 4,136,553 | +0.30(+2.68%) |
Oct 30, 2009 | 11.83 | 11.83 | 10.91 | 11.17 | 4,905,164 | -0.37(-3.24%) |
Oct 29, 2009 | 11.16 | 11.81 | 11.16 | 11.54 | 5,611,601 | +0.81(+7.52%) |
Oct 28, 2009 | 11.91 | 12.00 | 10.58 | 10.74 | 11,044,018 | -1.24(-10.35%) |
Oct 27, 2009 | 12.61 | 12.61 | 11.93 | 11.98 | 5,212,422 | -0.59(-4.70%) |
Oct 26, 2009 | 13.27 | 13.32 | 12.50 | 12.57 | 3,967,635 | -0.60(-4.55%) |
Oct 23, 2009 | 13.28 | 13.30 | 13.11 | 13.17 | 2,344,805 | -0.22(-1.68%) |
Oct 22, 2009 | 12.96 | 13.39 | 12.69 | 13.39 | 3,432,945 | +0.41(+3.14%) |
Oct 21, 2009 | 13.22 | 13.48 | 12.92 | 12.98 | 2,382,676 | -0.22(-1.70%) |
Oct 20, 2009 | 13.28 | 13.48 | 13.18 | 13.21 | 4,250,151 | +0.00(+0.00%) |
Oct 19, 2009 | 13.65 | 13.73 | 13.19 | 13.21 | 4,962,669 | -0.31(-2.28%) |
Oct 16, 2009 | 13.69 | 13.81 | 13.32 | 13.52 | 4,259,737 | -0.41(-2.93%) |
Oct 15, 2009 | 14.22 | 14.22 | 13.82 | 13.92 | 5,221,422 | -0.32(-2.22%) |
Oct 14, 2009 | 13.56 | 14.33 | 13.46 | 14.24 | 11,864,655 | +1.01(+7.61%) |
Oct 13, 2009 | 13.52 | 13.53 | 13.17 | 13.23 | 4,883,144 | -0.15(-1.12%) |
Oct 12, 2009 | 13.34 | 13.47 | 12.90 | 13.38 | 11,357,137 | +1.02(+8.28%) |
Oct 09, 2009 | 12.39 | 12.47 | 12.24 | 12.36 | 2,543,533 | -0.03(-0.27%) |
Oct 08, 2009 | 12.36 | 12.41 | 12.20 | 12.39 | 3,224,729 | +0.23(+1.92%) |
Oct 07, 2009 | 12.16 | 12.28 | 11.94 | 12.16 | 2,405,486 | +0.07(+0.55%) |
Oct 06, 2009 | 11.92 | 12.29 | 11.81 | 12.09 | 5,464,608 | +0.71(+6.21%) |
Oct 05, 2009 | 11.09 | 11.52 | 11.05 | 11.39 | 3,390,462 | +0.19(+1.71%) |
Oct 02, 2009 | 11.28 | 11.49 | 11.08 | 11.19 | 4,167,814 | -0.30(-2.61%) |
Oct 01, 2009 | 11.81 | 11.89 | 11.44 | 11.49 | 3,398,274 | -0.32(-2.75%) |
Sep 30, 2009 | 11.75 | 11.93 | 11.64 | 11.82 | 3,502,628 | +0.12(+1.07%) |
Sep 29, 2009 | 11.74 | 11.97 | 11.61 | 11.69 | 3,006,249 | -0.03(-0.28%) |
Sep 28, 2009 | 11.52 | 11.86 | 11.47 | 11.73 | 2,830,833 | +0.25(+2.18%) |
Sep 25, 2009 | 11.50 | 11.75 | 11.31 | 11.48 | 3,097,999 | -0.17(-1.50%) |
Sep 24, 2009 | 12.10 | 12.18 | 11.51 | 11.65 | 5,148,722 | -0.44(-3.65%) |
Sep 23, 2009 | 12.29 | 12.40 | 12.07 | 12.09 | 4,180,668 | -0.11(-0.89%) |
Sep 22, 2009 | 12.39 | 12.39 | 12.14 | 12.20 | 4,607,690 | +0.17(+1.45%) |
Sep 21, 2009 | 12.32 | 12.36 | 11.96 | 12.03 | 4,309,236 | -0.46(-3.67%) |
Sep 18, 2009 | 12.55 | 12.73 | 12.46 | 12.48 | 6,475,276 | -0.04(-0.33%) |
Sep 17, 2009 | 12.14 | 12.63 | 12.07 | 12.53 | 13,784,613 | +0.74(+6.28%) |
Sep 16, 2009 | 11.87 | 12.48 | 11.64 | 11.79 | 10,843,326 | +0.14(+1.22%) |
Sep 15, 2009 | 11.69 | 11.69 | 11.50 | 11.64 | 8,445,888 | +0.04(+0.36%) |
Sep 14, 2009 | 11.13 | 11.71 | 11.08 | 11.60 | 7,140,613 | +0.31(+2.73%) |
Sep 11, 2009 | 11.43 | 11.55 | 11.20 | 11.29 | 5,369,242 | +0.06(+0.52%) |
Sep 10, 2009 | 11.49 | 11.53 | 11.18 | 11.24 | 7,801,717 | +0.43(+4.01%) |
Sep 09, 2009 | 10.75 | 11.00 | 10.64 | 10.80 | 4,654,648 | +0.25(+2.37%) |
Sep 08, 2009 | 10.50 | 10.62 | 10.37 | 10.55 | 3,784,263 | +0.33(+3.26%) |
Sep 04, 2009 | 10.21 | 10.32 | 10.04 | 10.22 | 2,348,080 | +0.07(+0.74%) |
Sep 03, 2009 | 10.20 | 10.21 | 10.04 | 10.15 | 2,177,625 | +0.13(+1.33%) |
Sep 02, 2009 | 10.19 | 10.27 | 9.996 | 10.01 | 3,115,937 | -0.18(-1.80%) |