Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 12.79 | 12.86 | 12.65 | 12.76 | 1,395,206 | -0.14(-1.08%) |
Nov 27, 2009 | 12.82 | 13.06 | 12.81 | 12.90 | 280,680 | -0.30(-2.28%) |
Nov 25, 2009 | 13.16 | 13.23 | 12.97 | 13.20 | 537,270 | +0.07(+0.53%) |
Nov 24, 2009 | 13.21 | 13.25 | 12.96 | 13.13 | 509,268 | -0.12(-0.87%) |
Nov 23, 2009 | 13.24 | 13.40 | 13.18 | 13.25 | 830,120 | +0.12(+0.94%) |
Nov 20, 2009 | 12.99 | 13.16 | 12.92 | 13.13 | 886,980 | -0.18(-1.33%) |
Nov 19, 2009 | 13.45 | 13.45 | 13.01 | 13.30 | 1,308,447 | -0.41(-2.98%) |
Nov 18, 2009 | 13.91 | 13.91 | 13.51 | 13.71 | 712,771 | -0.10(-0.73%) |
Nov 17, 2009 | 13.94 | 13.98 | 13.63 | 13.81 | 857,975 | -0.04(-0.28%) |
Nov 16, 2009 | 13.99 | 14.01 | 13.76 | 13.85 | 2,043,956 | +0.46(+3.46%) |
Nov 13, 2009 | 13.24 | 13.51 | 13.20 | 13.39 | 1,324,619 | +0.14(+1.05%) |
Nov 12, 2009 | 13.64 | 13.67 | 12.96 | 13.25 | 2,707,000 | -0.41(-3.00%) |
Nov 11, 2009 | 14.34 | 14.35 | 13.31 | 13.66 | 3,611,217 | -0.29(-2.10%) |
Nov 10, 2009 | 13.97 | 14.08 | 13.79 | 13.95 | 507,048 | -0.02(-0.11%) |
Nov 09, 2009 | 13.84 | 14.01 | 13.81 | 13.97 | 719,688 | +0.40(+2.96%) |
Nov 06, 2009 | 13.53 | 13.71 | 13.44 | 13.57 | 915,040 | +0.01(+0.06%) |
Nov 05, 2009 | 13.60 | 13.71 | 13.44 | 13.56 | 999,819 | +0.10(+0.75%) |
Nov 04, 2009 | 13.55 | 13.82 | 13.43 | 13.46 | 1,886,604 | +0.15(+1.10%) |
Nov 03, 2009 | 13.20 | 13.37 | 13.13 | 13.31 | 1,097,260 | -0.06(-0.46%) |
Nov 02, 2009 | 13.44 | 13.67 | 13.18 | 13.37 | 1,441,522 | +0.25(+1.88%) |
Oct 30, 2009 | 13.68 | 13.71 | 13.09 | 13.13 | 1,262,417 | -0.46(-3.41%) |
Oct 29, 2009 | 13.67 | 13.71 | 13.44 | 13.59 | 2,385,777 | +0.56(+4.33%) |
Oct 28, 2009 | 13.84 | 13.87 | 12.99 | 13.03 | 3,266,812 | -1.03(-7.31%) |
Oct 27, 2009 | 14.35 | 14.55 | 13.98 | 14.05 | 1,515,939 | -0.39(-2.67%) |
Oct 26, 2009 | 14.79 | 15.09 | 14.42 | 14.44 | 2,579,831 | -0.05(-0.32%) |
Oct 23, 2009 | 14.53 | 15.11 | 14.42 | 14.49 | 3,924,264 | -0.15(-1.00%) |
Oct 22, 2009 | 15.24 | 15.26 | 14.45 | 14.63 | 5,530,287 | +0.63(+4.52%) |
Oct 21, 2009 | 14.15 | 14.50 | 13.96 | 14.00 | 2,253,014 | -0.08(-0.55%) |
Oct 20, 2009 | 13.84 | 14.61 | 13.81 | 14.08 | 3,005,912 | -0.11(-0.76%) |
Oct 19, 2009 | 14.01 | 14.27 | 13.90 | 14.18 | 1,280,391 | +0.32(+2.34%) |
Oct 16, 2009 | 14.15 | 14.16 | 13.79 | 13.86 | 1,164,160 | -0.46(-3.18%) |
Oct 15, 2009 | 14.31 | 14.40 | 14.07 | 14.32 | 967,875 | -0.09(-0.64%) |
Oct 14, 2009 | 14.72 | 14.72 | 14.21 | 14.41 | 2,054,725 | +0.68(+4.95%) |
Oct 13, 2009 | 13.84 | 13.86 | 13.62 | 13.73 | 600,021 | -0.02(-0.17%) |
Oct 12, 2009 | 14.05 | 14.15 | 13.64 | 13.75 | 1,225,953 | +0.07(+0.51%) |
Oct 09, 2009 | 13.50 | 13.68 | 13.47 | 13.68 | 570,733 | +0.11(+0.80%) |
Oct 08, 2009 | 13.57 | 13.75 | 13.50 | 13.57 | 1,291,569 | +0.13(+0.98%) |
Oct 07, 2009 | 13.67 | 13.67 | 13.36 | 13.44 | 2,050,633 | -0.38(-2.74%) |
Oct 06, 2009 | 13.59 | 13.90 | 13.57 | 13.82 | 1,758,975 | +0.43(+3.23%) |
Oct 05, 2009 | 13.05 | 13.40 | 12.99 | 13.39 | 1,274,103 | +0.23(+1.76%) |
Oct 02, 2009 | 12.96 | 13.30 | 12.72 | 13.16 | 3,253,177 | -0.12(-0.93%) |
Oct 01, 2009 | 14.07 | 14.10 | 13.25 | 13.28 | 2,507,504 | -0.91(-6.42%) |
Sep 30, 2009 | 14.16 | 14.36 | 13.86 | 14.19 | 1,276,040 | +0.08(+0.55%) |
Sep 29, 2009 | 14.24 | 14.35 | 14.00 | 14.11 | 1,087,977 | -0.15(-1.03%) |
Sep 28, 2009 | 14.08 | 14.44 | 14.01 | 14.26 | 907,842 | +0.09(+0.65%) |
Sep 25, 2009 | 14.21 | 14.45 | 14.13 | 14.17 | 776,076 | -0.21(-1.45%) |
Sep 24, 2009 | 14.69 | 14.79 | 14.21 | 14.38 | 1,183,636 | -0.37(-2.51%) |
Sep 23, 2009 | 14.85 | 15.08 | 14.72 | 14.75 | 918,440 | +0.05(+0.37%) |
Sep 22, 2009 | 14.68 | 14.75 | 14.49 | 14.69 | 908,424 | +0.39(+2.75%) |
Sep 21, 2009 | 14.02 | 14.39 | 13.99 | 14.30 | 1,114,129 | +0.12(+0.87%) |
Sep 18, 2009 | 14.27 | 14.30 | 14.07 | 14.18 | 1,820,787 | -0.02(-0.11%) |
Sep 17, 2009 | 14.28 | 14.34 | 14.13 | 14.19 | 1,442,684 | -0.17(-1.18%) |
Sep 16, 2009 | 14.42 | 14.50 | 14.25 | 14.36 | 2,043,606 | -0.31(-2.10%) |
Sep 15, 2009 | 14.69 | 14.73 | 14.60 | 14.67 | 1,525,012 | +0.08(+0.53%) |
Sep 14, 2009 | 14.59 | 14.75 | 14.45 | 14.59 | 1,663,262 | +0.08(+0.59%) |
Sep 11, 2009 | 14.52 | 14.76 | 14.25 | 14.51 | 2,303,611 | -0.27(-1.83%) |
Sep 10, 2009 | 14.69 | 14.81 | 14.56 | 14.78 | 1,174,141 | +0.00(+0.00%) |
Sep 09, 2009 | 14.77 | 14.88 | 14.64 | 14.78 | 1,318,756 | -0.01(-0.05%) |
Sep 08, 2009 | 14.89 | 15.04 | 14.69 | 14.79 | 961,426 | +0.21(+1.43%) |
Sep 04, 2009 | 13.95 | 14.62 | 13.91 | 14.58 | 1,240,107 | +0.53(+3.74%) |
Sep 03, 2009 | 13.90 | 14.11 | 13.87 | 14.05 | 1,523,502 | +0.34(+2.48%) |
Sep 02, 2009 | 13.44 | 13.81 | 13.35 | 13.71 | 1,880,696 | +0.25(+1.84%) |