Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 12.97 | 15.45 | 12.97 | 15.41 | 1,460,595 | +2.40(+18.41%) |
Nov 27, 2009 | 13.05 | 13.30 | 13.01 | 13.01 | 85,440 | -0.37(-2.79%) |
Nov 25, 2009 | 13.53 | 13.57 | 13.38 | 13.38 | 105,654 | -0.13(-0.94%) |
Nov 24, 2009 | 13.77 | 13.77 | 13.44 | 13.51 | 151,675 | -0.29(-2.13%) |
Nov 23, 2009 | 13.54 | 13.91 | 13.54 | 13.81 | 161,280 | +0.41(+3.09%) |
Nov 20, 2009 | 13.35 | 13.55 | 13.31 | 13.39 | 117,401 | +0.00(+0.00%) |
Nov 19, 2009 | 13.65 | 13.74 | 13.24 | 13.39 | 246,695 | -0.37(-2.72%) |
Nov 18, 2009 | 13.73 | 13.91 | 13.54 | 13.77 | 89,649 | +0.00(+0.00%) |
Nov 17, 2009 | 13.76 | 13.88 | 13.59 | 13.77 | 231,228 | -0.09(-0.63%) |
Nov 16, 2009 | 13.68 | 13.97 | 13.50 | 13.85 | 282,804 | +0.33(+2.47%) |
Nov 13, 2009 | 13.38 | 13.66 | 13.24 | 13.52 | 218,931 | +0.11(+0.83%) |
Nov 12, 2009 | 13.45 | 13.88 | 13.34 | 13.41 | 298,290 | -0.11(-0.82%) |
Nov 11, 2009 | 13.59 | 13.67 | 13.38 | 13.52 | 196,407 | +0.02(+0.18%) |
Nov 10, 2009 | 13.46 | 13.54 | 13.34 | 13.50 | 626,200 | -0.07(-0.53%) |
Nov 09, 2009 | 13.33 | 13.63 | 13.26 | 13.57 | 284,404 | +0.35(+2.65%) |
Nov 06, 2009 | 12.99 | 13.28 | 12.98 | 13.22 | 396,613 | +0.07(+0.54%) |
Nov 05, 2009 | 12.75 | 13.21 | 12.75 | 13.15 | 181,809 | +0.46(+3.64%) |
Nov 04, 2009 | 12.88 | 12.95 | 12.64 | 12.68 | 216,750 | -0.23(-1.79%) |
Nov 03, 2009 | 12.62 | 12.94 | 12.59 | 12.92 | 236,994 | +0.20(+1.56%) |
Nov 02, 2009 | 13.09 | 13.11 | 12.59 | 12.72 | 231,681 | -0.29(-2.20%) |
Oct 30, 2009 | 13.03 | 13.23 | 12.97 | 13.00 | 289,482 | -0.12(-0.91%) |
Oct 29, 2009 | 13.30 | 13.37 | 13.01 | 13.12 | 305,700 | -0.10(-0.78%) |
Oct 28, 2009 | 12.81 | 13.38 | 12.76 | 13.23 | 463,865 | +0.37(+2.91%) |
Oct 27, 2009 | 13.07 | 13.25 | 12.76 | 12.85 | 403,613 | -0.20(-1.52%) |
Oct 26, 2009 | 13.16 | 13.54 | 13.00 | 13.05 | 544,069 | +0.40(+3.14%) |
Oct 23, 2009 | 12.73 | 12.92 | 12.61 | 12.65 | 225,529 | -0.23(-1.79%) |
Oct 22, 2009 | 12.70 | 12.97 | 12.57 | 12.88 | 170,815 | +0.21(+1.70%) |
Oct 21, 2009 | 12.73 | 13.01 | 12.65 | 12.67 | 299,010 | -0.06(-0.50%) |
Oct 20, 2009 | 12.73 | 12.88 | 12.70 | 12.73 | 132,961 | -0.02(-0.12%) |
Oct 19, 2009 | 12.80 | 12.88 | 12.65 | 12.75 | 194,491 | +0.02(+0.12%) |
Oct 16, 2009 | 12.88 | 12.88 | 12.72 | 12.73 | 332,097 | -0.19(-1.48%) |
Oct 15, 2009 | 12.88 | 13.11 | 12.87 | 12.92 | 219,915 | +0.01(+0.06%) |
Oct 14, 2009 | 12.89 | 12.96 | 12.80 | 12.92 | 361,587 | +0.14(+1.06%) |
Oct 13, 2009 | 12.75 | 12.82 | 12.71 | 12.78 | 243,211 | -0.02(-0.19%) |
Oct 12, 2009 | 12.80 | 12.91 | 12.72 | 12.80 | 139,996 | -0.03(-0.25%) |
Oct 09, 2009 | 12.73 | 12.88 | 12.72 | 12.84 | 333,087 | +0.12(+0.94%) |
Oct 08, 2009 | 12.84 | 13.08 | 12.70 | 12.72 | 358,194 | -0.09(-0.68%) |
Oct 07, 2009 | 12.92 | 12.95 | 12.74 | 12.80 | 105,158 | -0.13(-0.99%) |
Oct 06, 2009 | 12.85 | 13.05 | 12.75 | 12.93 | 134,422 | +0.17(+1.31%) |
Oct 05, 2009 | 12.73 | 12.85 | 12.57 | 12.76 | 197,981 | +0.11(+0.88%) |
Oct 02, 2009 | 12.47 | 12.69 | 12.45 | 12.65 | 309,081 | +0.12(+0.95%) |
Oct 01, 2009 | 12.73 | 12.73 | 12.49 | 12.53 | 258,204 | -0.21(-1.62%) |
Sep 30, 2009 | 12.78 | 12.86 | 12.58 | 12.74 | 298,956 | +0.01(+0.06%) |
Sep 29, 2009 | 12.73 | 12.83 | 12.66 | 12.73 | 165,344 | -0.02(-0.19%) |
Sep 28, 2009 | 12.65 | 12.99 | 12.61 | 12.76 | 213,945 | +0.10(+0.82%) |
Sep 25, 2009 | 12.52 | 12.72 | 12.49 | 12.65 | 297,626 | +0.12(+0.95%) |
Sep 24, 2009 | 12.53 | 12.61 | 12.52 | 12.53 | 237,095 | +0.00(+0.00%) |
Sep 23, 2009 | 12.53 | 12.65 | 12.50 | 12.53 | 241,307 | +0.02(+0.13%) |
Sep 22, 2009 | 12.28 | 12.57 | 12.18 | 12.52 | 304,074 | +0.34(+2.81%) |
Sep 21, 2009 | 12.02 | 12.25 | 11.89 | 12.18 | 237,903 | +0.03(+0.26%) |
Sep 18, 2009 | 12.26 | 12.30 | 12.02 | 12.14 | 267,446 | -0.12(-0.97%) |
Sep 17, 2009 | 11.75 | 12.26 | 11.75 | 12.26 | 218,696 | +0.53(+4.54%) |
Sep 16, 2009 | 11.71 | 11.94 | 11.62 | 11.73 | 274,980 | +0.04(+0.34%) |
Sep 15, 2009 | 11.76 | 11.92 | 11.50 | 11.69 | 456,665 | -0.13(-1.08%) |
Sep 14, 2009 | 11.86 | 11.88 | 11.75 | 11.82 | 271,747 | -0.15(-1.26%) |
Sep 11, 2009 | 12.23 | 12.23 | 11.82 | 11.97 | 179,372 | -0.29(-2.34%) |
Sep 10, 2009 | 12.13 | 12.26 | 11.94 | 12.25 | 191,395 | +0.08(+0.65%) |
Sep 09, 2009 | 11.87 | 12.21 | 11.78 | 12.18 | 167,086 | +0.33(+2.82%) |
Sep 08, 2009 | 11.94 | 11.94 | 11.67 | 11.84 | 165,265 | -0.05(-0.40%) |
Sep 04, 2009 | 11.67 | 11.90 | 11.59 | 11.89 | 164,532 | +0.16(+1.36%) |
Sep 03, 2009 | 11.67 | 11.76 | 11.50 | 11.73 | 148,506 | +0.09(+0.75%) |
Sep 02, 2009 | 11.79 | 11.89 | 11.58 | 11.64 | 223,633 | -0.20(-1.68%) |