Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 11.31 | 11.66 | 11.25 | 11.60 | 4,177,986 | +0.35(+3.13%) |
Nov 27, 2009 | 11.27 | 11.50 | 10.99 | 11.25 | 3,098,910 | -0.38(-3.24%) |
Nov 25, 2009 | 11.90 | 12.01 | 11.46 | 11.62 | 4,529,953 | -0.13(-1.14%) |
Nov 24, 2009 | 12.61 | 12.63 | 11.45 | 11.76 | 13,299,394 | -0.86(-6.84%) |
Nov 23, 2009 | 12.78 | 12.79 | 12.50 | 12.62 | 4,167,385 | +0.07(+0.53%) |
Nov 20, 2009 | 12.70 | 12.72 | 12.49 | 12.55 | 4,273,549 | -0.25(-1.96%) |
Nov 19, 2009 | 12.90 | 12.95 | 12.60 | 12.80 | 4,906,395 | -0.23(-1.74%) |
Nov 18, 2009 | 12.80 | 13.14 | 12.74 | 13.03 | 4,235,676 | +0.22(+1.70%) |
Nov 17, 2009 | 12.70 | 12.89 | 12.65 | 12.81 | 2,809,529 | +0.06(+0.46%) |
Nov 16, 2009 | 12.97 | 12.97 | 12.73 | 12.75 | 2,966,735 | +0.00(+0.00%) |
Nov 13, 2009 | 12.75 | 12.97 | 12.70 | 12.75 | 3,305,020 | -0.01(-0.07%) |
Nov 12, 2009 | 12.91 | 12.95 | 12.70 | 12.76 | 6,470,229 | -0.36(-2.75%) |
Nov 11, 2009 | 13.14 | 13.16 | 12.84 | 13.12 | 2,771,924 | +0.28(+2.22%) |
Nov 10, 2009 | 13.35 | 13.35 | 12.74 | 12.84 | 3,922,226 | -0.23(-1.79%) |
Nov 09, 2009 | 12.76 | 13.17 | 12.73 | 13.07 | 6,113,088 | +0.64(+5.12%) |
Nov 06, 2009 | 11.77 | 12.65 | 11.69 | 12.44 | 7,158,365 | +1.25(+11.16%) |
Nov 05, 2009 | 11.61 | 11.72 | 10.94 | 11.19 | 4,923,716 | -0.35(-3.05%) |
Nov 04, 2009 | 11.81 | 11.95 | 11.51 | 11.54 | 2,714,287 | -0.11(-0.94%) |
Nov 03, 2009 | 11.47 | 11.67 | 11.11 | 11.65 | 2,182,272 | +0.10(+0.87%) |
Nov 02, 2009 | 11.35 | 11.66 | 11.22 | 11.55 | 4,108,722 | +0.30(+2.68%) |
Oct 30, 2009 | 11.91 | 11.91 | 10.99 | 11.25 | 4,872,161 | -0.38(-3.24%) |
Oct 29, 2009 | 11.24 | 11.89 | 11.24 | 11.62 | 5,573,844 | +0.81(+7.52%) |
Oct 28, 2009 | 11.99 | 12.08 | 10.65 | 10.81 | 10,969,711 | -1.25(-10.35%) |
Oct 27, 2009 | 12.70 | 12.70 | 12.01 | 12.06 | 5,177,352 | -0.59(-4.70%) |
Oct 26, 2009 | 13.36 | 13.41 | 12.59 | 12.65 | 3,940,940 | -0.60(-4.55%) |
Oct 23, 2009 | 13.37 | 13.39 | 13.20 | 13.26 | 2,329,029 | -0.23(-1.68%) |
Oct 22, 2009 | 13.05 | 13.48 | 12.78 | 13.48 | 3,409,848 | +0.41(+3.14%) |
Oct 21, 2009 | 13.31 | 13.58 | 13.01 | 13.07 | 2,366,645 | -0.23(-1.70%) |
Oct 20, 2009 | 13.37 | 13.58 | 13.27 | 13.30 | 4,221,555 | +0.00(+0.00%) |
Oct 19, 2009 | 13.74 | 13.83 | 13.28 | 13.30 | 4,929,279 | -0.31(-2.28%) |
Oct 16, 2009 | 13.78 | 13.90 | 13.41 | 13.61 | 4,231,076 | -0.41(-2.93%) |
Oct 15, 2009 | 14.32 | 14.32 | 13.91 | 14.02 | 5,186,291 | -0.32(-2.22%) |
Oct 14, 2009 | 13.65 | 14.43 | 13.55 | 14.34 | 11,784,827 | +1.01(+7.61%) |
Oct 13, 2009 | 13.61 | 13.63 | 13.26 | 13.32 | 4,850,289 | -0.15(-1.12%) |
Oct 12, 2009 | 13.43 | 13.56 | 12.99 | 13.47 | 11,280,723 | +1.03(+8.28%) |
Oct 09, 2009 | 12.48 | 12.55 | 12.32 | 12.44 | 2,526,419 | -0.03(-0.27%) |
Oct 08, 2009 | 12.44 | 12.49 | 12.28 | 12.48 | 3,203,032 | +0.23(+1.92%) |
Oct 07, 2009 | 12.24 | 12.36 | 12.02 | 12.24 | 2,389,302 | +0.07(+0.55%) |
Oct 06, 2009 | 12.00 | 12.37 | 11.89 | 12.18 | 5,427,841 | +0.71(+6.21%) |
Oct 05, 2009 | 11.16 | 11.60 | 11.13 | 11.46 | 3,367,650 | +0.19(+1.71%) |
Oct 02, 2009 | 11.35 | 11.57 | 11.15 | 11.27 | 4,139,772 | -0.30(-2.61%) |
Oct 01, 2009 | 11.89 | 11.97 | 11.52 | 11.57 | 3,375,410 | -0.33(-2.75%) |
Sep 30, 2009 | 11.83 | 12.01 | 11.71 | 11.90 | 3,479,062 | +0.13(+1.07%) |
Sep 29, 2009 | 11.82 | 12.05 | 11.69 | 11.77 | 2,986,023 | -0.03(-0.28%) |
Sep 28, 2009 | 11.60 | 11.94 | 11.55 | 11.81 | 2,811,787 | +0.25(+2.18%) |
Sep 25, 2009 | 11.58 | 11.83 | 11.39 | 11.56 | 3,077,155 | -0.18(-1.50%) |
Sep 24, 2009 | 12.18 | 12.26 | 11.59 | 11.73 | 5,114,080 | -0.44(-3.65%) |
Sep 23, 2009 | 12.37 | 12.49 | 12.15 | 12.18 | 4,152,540 | -0.11(-0.89%) |
Sep 22, 2009 | 12.48 | 12.48 | 12.22 | 12.28 | 4,576,688 | +0.18(+1.45%) |
Sep 21, 2009 | 12.40 | 12.44 | 12.04 | 12.11 | 4,280,243 | -0.46(-3.67%) |
Sep 18, 2009 | 12.64 | 12.82 | 12.54 | 12.57 | 6,431,709 | -0.04(-0.33%) |
Sep 17, 2009 | 12.22 | 12.72 | 12.15 | 12.61 | 13,691,867 | +0.75(+6.28%) |
Sep 16, 2009 | 11.95 | 12.57 | 11.72 | 11.87 | 10,770,369 | +0.14(+1.22%) |
Sep 15, 2009 | 11.77 | 11.77 | 11.58 | 11.72 | 8,389,061 | +0.04(+0.36%) |
Sep 14, 2009 | 11.20 | 11.79 | 11.15 | 11.68 | 7,092,569 | +0.31(+2.73%) |
Sep 11, 2009 | 11.51 | 11.63 | 11.28 | 11.37 | 5,333,117 | +0.06(+0.52%) |
Sep 10, 2009 | 11.56 | 11.61 | 11.25 | 11.31 | 7,749,225 | +0.44(+4.01%) |
Sep 09, 2009 | 10.82 | 11.08 | 10.71 | 10.88 | 4,623,331 | +0.25(+2.37%) |
Sep 08, 2009 | 10.58 | 10.69 | 10.44 | 10.63 | 3,758,801 | +0.34(+3.26%) |
Sep 04, 2009 | 10.28 | 10.39 | 10.11 | 10.29 | 2,332,282 | +0.08(+0.74%) |
Sep 03, 2009 | 10.27 | 10.28 | 10.11 | 10.21 | 2,162,973 | +0.13(+1.33%) |
Sep 02, 2009 | 10.26 | 10.34 | 10.06 | 10.08 | 3,094,972 | -0.18(-1.80%) |