Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 12.26 | 12.61 | 11.98 | 12.59 | 232,272 | +0.33(+2.69%) |
Nov 27, 2009 | 12.20 | 12.42 | 12.05 | 12.26 | 135,616 | -0.17(-1.37%) |
Nov 25, 2009 | 12.63 | 12.80 | 12.41 | 12.43 | 92,394 | -0.18(-1.43%) |
Nov 24, 2009 | 12.65 | 12.74 | 12.45 | 12.61 | 134,505 | +0.01(+0.08%) |
Nov 23, 2009 | 12.59 | 12.97 | 12.55 | 12.60 | 129,629 | +0.07(+0.56%) |
Nov 20, 2009 | 12.50 | 12.73 | 12.36 | 12.53 | 137,146 | -0.12(-0.95%) |
Nov 19, 2009 | 12.53 | 12.68 | 12.37 | 12.65 | 207,572 | -0.02(-0.16%) |
Nov 18, 2009 | 12.94 | 12.94 | 12.46 | 12.67 | 150,646 | -0.31(-2.39%) |
Nov 17, 2009 | 12.92 | 13.00 | 12.60 | 12.98 | 132,199 | +0.13(+1.01%) |
Nov 16, 2009 | 12.81 | 12.95 | 12.61 | 12.85 | 159,687 | +0.17(+1.34%) |
Nov 13, 2009 | 12.51 | 12.91 | 12.35 | 12.68 | 129,240 | +0.18(+1.44%) |
Nov 12, 2009 | 12.70 | 12.98 | 12.43 | 12.50 | 137,519 | -0.20(-1.57%) |
Nov 11, 2009 | 12.98 | 13.00 | 12.69 | 12.70 | 173,098 | -0.12(-0.94%) |
Nov 10, 2009 | 12.80 | 12.90 | 12.66 | 12.82 | 237,350 | -0.09(-0.70%) |
Nov 09, 2009 | 13.01 | 13.20 | 12.86 | 12.91 | 137,601 | -0.07(-0.54%) |
Nov 06, 2009 | 12.65 | 13.00 | 12.40 | 12.98 | 192,179 | +0.25(+1.96%) |
Nov 05, 2009 | 12.50 | 12.83 | 12.40 | 12.73 | 155,695 | +0.31(+2.50%) |
Nov 04, 2009 | 12.60 | 12.68 | 12.37 | 12.42 | 202,822 | -0.15(-1.19%) |
Nov 03, 2009 | 12.24 | 12.66 | 12.21 | 12.57 | 378,322 | +0.28(+2.28%) |
Nov 02, 2009 | 12.35 | 12.63 | 12.22 | 12.29 | 289,717 | +0.00(+0.00%) |
Oct 30, 2009 | 12.67 | 12.79 | 12.29 | 12.29 | 264,145 | -0.52(-4.06%) |
Oct 29, 2009 | 12.78 | 12.92 | 12.62 | 12.81 | 222,588 | +0.17(+1.34%) |
Oct 28, 2009 | 13.12 | 13.25 | 12.60 | 12.64 | 283,799 | -0.57(-4.31%) |
Oct 27, 2009 | 13.12 | 13.30 | 12.80 | 13.21 | 316,722 | -0.15(-1.12%) |
Oct 26, 2009 | 13.07 | 13.86 | 13.06 | 13.36 | 969,255 | +0.29(+2.22%) |
Oct 23, 2009 | 12.96 | 13.20 | 11.75 | 13.07 | 981,760 | -0.59(-4.32%) |
Oct 22, 2009 | 13.43 | 13.72 | 13.18 | 13.66 | 480,068 | +0.12(+0.89%) |
Oct 21, 2009 | 13.90 | 14.00 | 13.19 | 13.54 | 594,049 | -0.38(-2.73%) |
Oct 20, 2009 | 13.67 | 14.00 | 13.64 | 13.92 | 230,379 | -0.06(-0.43%) |
Oct 19, 2009 | 13.85 | 14.11 | 13.56 | 13.98 | 128,791 | +0.22(+1.60%) |
Oct 16, 2009 | 13.87 | 13.92 | 13.52 | 13.76 | 232,311 | -0.18(-1.29%) |
Oct 15, 2009 | 14.02 | 14.03 | 13.81 | 13.94 | 185,624 | -0.23(-1.62%) |
Oct 14, 2009 | 14.14 | 14.19 | 13.69 | 14.17 | 277,694 | +0.17(+1.21%) |
Oct 13, 2009 | 14.16 | 14.16 | 13.85 | 14.00 | 181,650 | -0.18(-1.27%) |
Oct 12, 2009 | 14.14 | 14.19 | 13.85 | 14.18 | 211,098 | +0.28(+2.01%) |
Oct 09, 2009 | 13.74 | 13.90 | 13.49 | 13.90 | 247,817 | +0.08(+0.58%) |
Oct 08, 2009 | 14.02 | 14.09 | 13.81 | 13.82 | 302,134 | -0.06(-0.43%) |
Oct 07, 2009 | 13.98 | 14.00 | 13.72 | 13.88 | 164,568 | -0.12(-0.86%) |
Oct 06, 2009 | 13.35 | 14.03 | 13.30 | 14.00 | 569,431 | +0.74(+5.58%) |
Oct 05, 2009 | 12.81 | 13.37 | 12.81 | 13.26 | 251,872 | +0.46(+3.59%) |
Oct 02, 2009 | 12.80 | 13.03 | 12.73 | 12.80 | 165,120 | -0.01(-0.08%) |
Oct 01, 2009 | 13.47 | 13.47 | 12.74 | 12.81 | 363,265 | -0.70(-5.18%) |
Sep 30, 2009 | 13.67 | 13.80 | 13.27 | 13.51 | 356,623 | -0.08(-0.59%) |
Sep 29, 2009 | 13.41 | 13.66 | 13.39 | 13.59 | 271,823 | +0.15(+1.12%) |
Sep 28, 2009 | 13.17 | 13.53 | 13.06 | 13.44 | 255,074 | +0.29(+2.21%) |
Sep 25, 2009 | 13.26 | 13.30 | 13.10 | 13.15 | 333,363 | -0.14(-1.05%) |
Sep 24, 2009 | 13.59 | 13.67 | 13.08 | 13.29 | 771,978 | -0.44(-3.20%) |
Sep 23, 2009 | 13.56 | 13.98 | 13.44 | 13.73 | 4,459,493 | +0.27(+2.01%) |
Sep 22, 2009 | 13.55 | 13.60 | 13.27 | 13.46 | 240,701 | +0.06(+0.45%) |
Sep 21, 2009 | 13.20 | 13.59 | 13.19 | 13.40 | 322,460 | +0.12(+0.90%) |
Sep 18, 2009 | 13.28 | 13.43 | 13.14 | 13.28 | 516,191 | +0.05(+0.38%) |
Sep 17, 2009 | 13.42 | 13.49 | 13.17 | 13.23 | 279,204 | -0.17(-1.27%) |
Sep 16, 2009 | 14.13 | 14.13 | 13.20 | 13.40 | 1,450,723 | +0.61(+4.77%) |
Sep 15, 2009 | 12.06 | 12.94 | 12.06 | 12.79 | 439,636 | +0.67(+5.53%) |
Sep 14, 2009 | 11.82 | 12.12 | 11.75 | 12.12 | 106,516 | +0.23(+1.93%) |
Sep 11, 2009 | 11.70 | 11.95 | 11.56 | 11.89 | 123,687 | +0.17(+1.45%) |
Sep 10, 2009 | 11.49 | 11.83 | 11.42 | 11.72 | 118,204 | +0.25(+2.18%) |
Sep 09, 2009 | 11.48 | 11.77 | 11.33 | 11.47 | 204,354 | +0.00(+0.00%) |
Sep 08, 2009 | 11.53 | 11.53 | 11.26 | 11.47 | 175,415 | -0.01(-0.09%) |
Sep 04, 2009 | 11.40 | 11.50 | 11.23 | 11.48 | 176,618 | +0.03(+0.26%) |
Sep 03, 2009 | 11.27 | 11.51 | 11.21 | 11.45 | 149,776 | +0.21(+1.87%) |
Sep 02, 2009 | 11.41 | 11.47 | 11.16 | 11.24 | 218,275 | -0.24(-2.09%) |