Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 12.70 | 12.82 | 12.36 | 12.80 | 651,765 | +0.05(+0.35%) |
Nov 27, 2009 | 12.82 | 12.96 | 12.66 | 12.75 | 132,338 | -0.36(-2.76%) |
Nov 25, 2009 | 13.23 | 13.23 | 13.07 | 13.11 | 132,754 | -0.14(-1.02%) |
Nov 24, 2009 | 13.34 | 13.40 | 13.15 | 13.25 | 223,202 | -0.05(-0.34%) |
Nov 23, 2009 | 13.41 | 13.59 | 13.21 | 13.29 | 311,423 | +0.07(+0.55%) |
Nov 20, 2009 | 13.21 | 13.29 | 12.96 | 13.22 | 310,224 | -0.07(-0.51%) |
Nov 19, 2009 | 13.73 | 13.73 | 13.13 | 13.29 | 686,354 | -0.47(-3.45%) |
Nov 18, 2009 | 13.79 | 13.85 | 13.57 | 13.76 | 580,456 | +0.01(+0.07%) |
Nov 17, 2009 | 13.62 | 13.85 | 13.59 | 13.76 | 651,214 | +0.13(+0.96%) |
Nov 16, 2009 | 13.18 | 13.70 | 12.68 | 13.62 | 693,442 | +0.56(+4.29%) |
Nov 13, 2009 | 12.96 | 13.15 | 12.81 | 13.06 | 471,204 | +0.06(+0.45%) |
Nov 12, 2009 | 12.88 | 13.20 | 12.84 | 13.01 | 975,838 | +0.21(+1.63%) |
Nov 11, 2009 | 12.71 | 12.88 | 12.66 | 12.80 | 864,031 | +0.20(+1.58%) |
Nov 10, 2009 | 12.44 | 12.69 | 12.34 | 12.60 | 1,734,610 | +0.06(+0.47%) |
Nov 09, 2009 | 12.02 | 12.63 | 12.02 | 12.54 | 881,188 | +0.56(+4.64%) |
Nov 06, 2009 | 11.93 | 12.09 | 11.78 | 11.98 | 382,294 | +0.04(+0.30%) |
Nov 05, 2009 | 11.44 | 12.01 | 11.44 | 11.95 | 607,391 | +0.55(+4.80%) |
Nov 04, 2009 | 11.50 | 11.72 | 11.37 | 11.40 | 797,809 | -0.07(-0.63%) |
Nov 03, 2009 | 11.43 | 11.51 | 11.29 | 11.47 | 608,391 | +0.01(+0.12%) |
Nov 02, 2009 | 11.74 | 11.76 | 11.31 | 11.46 | 741,629 | -0.17(-1.48%) |
Oct 30, 2009 | 11.87 | 11.93 | 11.60 | 11.63 | 750,067 | -0.21(-1.79%) |
Oct 29, 2009 | 11.75 | 11.95 | 11.69 | 11.84 | 732,318 | +0.23(+1.95%) |
Oct 28, 2009 | 12.03 | 12.08 | 11.59 | 11.62 | 997,643 | -0.49(-4.03%) |
Oct 27, 2009 | 12.57 | 12.57 | 11.96 | 12.11 | 816,232 | -0.39(-3.15%) |
Oct 26, 2009 | 12.45 | 12.93 | 12.36 | 12.50 | 818,672 | +0.09(+0.73%) |
Oct 23, 2009 | 12.76 | 12.77 | 12.39 | 12.41 | 750,728 | -0.48(-3.75%) |
Oct 22, 2009 | 13.04 | 13.04 | 12.73 | 12.89 | 559,604 | -0.14(-1.08%) |
Oct 21, 2009 | 13.33 | 13.55 | 13.02 | 13.03 | 471,628 | -0.33(-2.47%) |
Oct 20, 2009 | 13.32 | 13.43 | 13.29 | 13.36 | 615,609 | -0.16(-1.17%) |
Oct 19, 2009 | 13.36 | 13.65 | 13.31 | 13.52 | 391,977 | +0.12(+0.91%) |
Oct 16, 2009 | 13.73 | 13.73 | 13.36 | 13.40 | 815,230 | -0.41(-2.98%) |
Oct 15, 2009 | 13.93 | 13.93 | 13.56 | 13.81 | 565,508 | -0.09(-0.68%) |
Oct 14, 2009 | 13.63 | 13.93 | 13.48 | 13.90 | 823,537 | +0.36(+2.67%) |
Oct 13, 2009 | 13.31 | 13.69 | 13.06 | 13.54 | 831,067 | +0.23(+1.70%) |
Oct 12, 2009 | 13.56 | 13.56 | 13.19 | 13.32 | 451,106 | -0.26(-1.90%) |
Oct 09, 2009 | 13.35 | 13.58 | 13.29 | 13.57 | 446,498 | +0.22(+1.66%) |
Oct 08, 2009 | 13.65 | 13.65 | 13.35 | 13.35 | 726,089 | -0.16(-1.20%) |
Oct 07, 2009 | 13.61 | 13.67 | 13.39 | 13.52 | 384,659 | -0.10(-0.73%) |
Oct 06, 2009 | 13.52 | 13.62 | 13.47 | 13.62 | 850,649 | +0.19(+1.45%) |
Oct 05, 2009 | 13.17 | 13.56 | 13.10 | 13.42 | 528,567 | +0.27(+2.06%) |
Oct 02, 2009 | 13.29 | 13.43 | 13.06 | 13.15 | 406,867 | -0.19(-1.46%) |
Oct 01, 2009 | 13.69 | 13.87 | 13.32 | 13.34 | 578,316 | -0.43(-3.15%) |
Sep 30, 2009 | 14.00 | 14.06 | 13.60 | 13.78 | 563,468 | -0.22(-1.55%) |
Sep 29, 2009 | 13.96 | 14.02 | 13.77 | 14.00 | 442,381 | +0.03(+0.21%) |
Sep 28, 2009 | 13.83 | 14.08 | 13.67 | 13.97 | 526,021 | +0.22(+1.62%) |
Sep 25, 2009 | 13.97 | 14.00 | 13.54 | 13.74 | 816,887 | -0.30(-2.16%) |
Sep 24, 2009 | 14.38 | 14.45 | 13.90 | 14.05 | 803,497 | -0.33(-2.33%) |
Sep 23, 2009 | 14.43 | 14.61 | 14.08 | 14.38 | 969,998 | +0.00(+0.00%) |
Sep 22, 2009 | 14.89 | 14.93 | 13.92 | 14.38 | 2,430,120 | -0.15(-1.03%) |
Sep 21, 2009 | 14.19 | 14.64 | 14.09 | 14.53 | 898,593 | +0.36(+2.55%) |
Sep 18, 2009 | 14.32 | 14.54 | 14.01 | 14.17 | 626,612 | -0.21(-1.48%) |
Sep 17, 2009 | 14.43 | 14.61 | 14.31 | 14.38 | 361,288 | +0.19(+1.34%) |
Sep 16, 2009 | 14.45 | 14.47 | 14.06 | 14.19 | 587,636 | -0.17(-1.17%) |
Sep 15, 2009 | 14.17 | 14.36 | 13.89 | 14.36 | 884,321 | +0.28(+1.96%) |
Sep 14, 2009 | 13.66 | 14.08 | 13.48 | 14.08 | 851,547 | +0.25(+1.80%) |
Sep 11, 2009 | 14.50 | 14.59 | 13.76 | 13.83 | 549,342 | -0.61(-4.23%) |
Sep 10, 2009 | 14.38 | 14.55 | 14.31 | 14.44 | 475,360 | +0.05(+0.38%) |
Sep 09, 2009 | 13.82 | 14.42 | 13.82 | 14.39 | 533,934 | +0.60(+4.36%) |
Sep 08, 2009 | 13.86 | 13.98 | 13.65 | 13.79 | 351,780 | +0.05(+0.39%) |
Sep 04, 2009 | 13.50 | 13.81 | 13.36 | 13.73 | 366,130 | +0.24(+1.74%) |
Sep 03, 2009 | 13.57 | 13.61 | 13.31 | 13.50 | 273,421 | -0.06(-0.47%) |
Sep 02, 2009 | 13.09 | 13.70 | 13.09 | 13.56 | 423,936 | +0.42(+3.16%) |