Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 13.69 | 13.84 | 13.60 | 13.70 | 10,963,168 | -0.03(-0.25%) |
Nov 27, 2009 | 13.63 | 13.82 | 13.52 | 13.74 | 5,562,507 | -0.14(-0.99%) |
Nov 25, 2009 | 13.63 | 13.91 | 13.63 | 13.88 | 9,453,674 | +0.25(+1.83%) |
Nov 24, 2009 | 13.66 | 13.75 | 13.58 | 13.63 | 7,634,314 | +0.01(+0.05%) |
Nov 23, 2009 | 13.69 | 13.84 | 13.52 | 13.62 | 11,165,542 | +0.12(+0.89%) |
Nov 20, 2009 | 13.38 | 13.53 | 13.24 | 13.50 | 14,932,962 | +0.08(+0.57%) |
Nov 19, 2009 | 13.50 | 13.58 | 13.28 | 13.42 | 11,662,033 | -0.18(-1.33%) |
Nov 18, 2009 | 13.68 | 13.68 | 13.47 | 13.60 | 9,585,358 | -0.11(-0.83%) |
Nov 17, 2009 | 13.92 | 13.94 | 13.61 | 13.72 | 9,297,718 | -0.24(-1.72%) |
Nov 16, 2009 | 13.66 | 14.01 | 13.63 | 13.96 | 12,287,755 | +0.35(+2.61%) |
Nov 13, 2009 | 13.56 | 13.72 | 13.46 | 13.60 | 8,654,481 | +0.07(+0.51%) |
Nov 12, 2009 | 13.71 | 13.81 | 13.48 | 13.54 | 7,823,459 | -0.18(-1.29%) |
Nov 11, 2009 | 13.64 | 13.85 | 13.64 | 13.71 | 7,908,426 | +0.10(+0.71%) |
Nov 10, 2009 | 13.80 | 13.87 | 13.52 | 13.62 | 11,717,311 | -0.18(-1.30%) |
Nov 09, 2009 | 13.62 | 13.80 | 13.59 | 13.79 | 10,827,829 | +0.16(+1.18%) |
Nov 06, 2009 | 13.65 | 13.69 | 13.49 | 13.63 | 9,038,854 | +0.01(+0.11%) |
Nov 05, 2009 | 13.41 | 13.68 | 13.32 | 13.62 | 12,517,872 | +0.37(+2.81%) |
Nov 04, 2009 | 13.27 | 13.47 | 13.09 | 13.25 | 10,269,137 | +0.01(+0.11%) |
Nov 03, 2009 | 13.15 | 13.32 | 13.05 | 13.23 | 13,004,410 | +0.03(+0.26%) |
Nov 02, 2009 | 13.17 | 13.44 | 13.06 | 13.20 | 13,644,986 | +0.07(+0.51%) |
Oct 30, 2009 | 13.38 | 13.47 | 13.10 | 13.13 | 17,368,440 | -0.32(-2.40%) |
Oct 29, 2009 | 13.30 | 13.54 | 13.22 | 13.45 | 12,875,430 | +0.24(+1.82%) |
Oct 28, 2009 | 13.44 | 13.57 | 13.15 | 13.21 | 17,544,378 | -0.32(-2.37%) |
Oct 27, 2009 | 13.44 | 13.66 | 13.20 | 13.54 | 18,599,068 | +0.07(+0.53%) |
Oct 26, 2009 | 13.53 | 13.72 | 13.43 | 13.46 | 13,985,237 | -0.09(-0.65%) |
Oct 23, 2009 | 13.53 | 13.58 | 13.45 | 13.55 | 15,031,911 | -0.22(-1.56%) |
Oct 22, 2009 | 13.69 | 13.88 | 13.60 | 13.77 | 11,825,778 | +0.09(+0.68%) |
Oct 21, 2009 | 13.75 | 13.90 | 13.66 | 13.67 | 15,760,025 | -0.07(-0.52%) |
Oct 20, 2009 | 13.71 | 13.81 | 13.70 | 13.75 | 16,051,619 | -0.21(-1.51%) |
Oct 19, 2009 | 13.74 | 14.01 | 13.60 | 13.96 | 21,915,852 | +0.21(+1.52%) |
Oct 16, 2009 | 13.59 | 13.77 | 13.57 | 13.75 | 17,303,456 | +0.03(+0.22%) |
Oct 15, 2009 | 13.67 | 13.73 | 13.54 | 13.72 | 17,339,438 | +0.01(+0.09%) |
Oct 14, 2009 | 13.53 | 13.78 | 13.50 | 13.71 | 17,320,692 | +0.26(+1.92%) |
Oct 13, 2009 | 13.36 | 13.48 | 13.31 | 13.45 | 8,360,279 | +0.09(+0.68%) |
Oct 12, 2009 | 13.48 | 13.52 | 13.35 | 13.36 | 7,339,785 | -0.07(-0.53%) |
Oct 09, 2009 | 13.54 | 13.56 | 13.30 | 13.43 | 10,499,988 | -0.09(-0.67%) |
Oct 08, 2009 | 13.45 | 13.59 | 13.42 | 13.52 | 11,086,063 | +0.13(+0.95%) |
Oct 07, 2009 | 13.29 | 13.46 | 13.26 | 13.39 | 10,373,191 | +0.07(+0.52%) |
Oct 06, 2009 | 13.29 | 13.60 | 13.27 | 13.32 | 17,290,150 | +0.07(+0.49%) |
Oct 05, 2009 | 13.07 | 13.29 | 13.04 | 13.26 | 14,054,924 | +0.16(+1.23%) |
Oct 02, 2009 | 12.99 | 13.18 | 12.90 | 13.10 | 26,715,660 | -0.10(-0.77%) |
Oct 01, 2009 | 13.52 | 13.60 | 13.20 | 13.20 | 39,016,016 | -0.46(-3.40%) |
Sep 30, 2009 | 13.52 | 13.72 | 13.52 | 13.66 | 79,514,408 | +0.97(+7.67%) |
Sep 29, 2009 | 12.51 | 12.71 | 12.49 | 12.69 | 40,765,044 | +0.19(+1.49%) |
Sep 28, 2009 | 12.40 | 12.53 | 12.35 | 12.50 | 11,943,503 | +0.12(+0.97%) |
Sep 25, 2009 | 12.32 | 12.64 | 12.31 | 12.38 | 20,709,776 | +0.10(+0.81%) |
Sep 24, 2009 | 12.31 | 12.41 | 12.21 | 12.28 | 31,040,568 | -0.03(-0.22%) |
Sep 23, 2009 | 12.42 | 12.51 | 12.30 | 12.31 | 51,578,460 | -0.06(-0.46%) |
Sep 22, 2009 | 12.45 | 12.57 | 12.34 | 12.37 | 14,648,158 | +0.00(+0.03%) |
Sep 21, 2009 | 12.26 | 12.54 | 12.18 | 12.37 | 11,206,505 | -0.01(-0.07%) |
Sep 18, 2009 | 12.30 | 12.43 | 12.24 | 12.37 | 13,643,613 | +0.11(+0.86%) |
Sep 17, 2009 | 12.04 | 12.42 | 12.01 | 12.27 | 17,475,232 | +0.65(+5.62%) |
Sep 16, 2009 | 11.56 | 12.13 | 11.49 | 11.62 | 28,789,494 | +0.07(+0.57%) |
Sep 15, 2009 | 11.56 | 11.62 | 11.40 | 11.55 | 17,541,874 | -0.05(-0.40%) |
Sep 14, 2009 | 11.51 | 11.66 | 11.30 | 11.60 | 16,924,926 | -0.02(-0.15%) |
Sep 11, 2009 | 11.73 | 11.80 | 11.56 | 11.61 | 20,560,084 | -0.09(-0.78%) |
Sep 10, 2009 | 11.69 | 11.78 | 11.59 | 11.70 | 22,080,600 | +0.01(+0.13%) |
Sep 09, 2009 | 11.60 | 11.72 | 11.52 | 11.69 | 18,921,620 | +0.02(+0.20%) |
Sep 08, 2009 | 11.54 | 11.67 | 11.45 | 11.67 | 13,732,960 | +0.21(+1.86%) |
Sep 04, 2009 | 11.38 | 11.48 | 11.28 | 11.45 | 11,489,708 | +0.11(+0.93%) |
Sep 03, 2009 | 11.30 | 11.38 | 11.26 | 11.35 | 16,675,044 | +0.14(+1.26%) |
Sep 02, 2009 | 11.38 | 11.42 | 11.19 | 11.21 | 20,862,492 | -0.22(-1.93%) |