Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 11.87 | 11.98 | 11.66 | 11.95 | 4,400,449 | +0.07(+0.56%) |
Nov 27, 2009 | 11.80 | 12.22 | 11.78 | 11.88 | 5,186,638 | -0.89(-6.97%) |
Nov 25, 2009 | 12.83 | 12.83 | 12.68 | 12.77 | 1,872,213 | +0.08(+0.67%) |
Nov 24, 2009 | 12.85 | 12.86 | 12.57 | 12.69 | 2,749,752 | +0.10(+0.82%) |
Nov 23, 2009 | 12.67 | 12.84 | 12.51 | 12.58 | 2,912,610 | +0.31(+2.52%) |
Nov 20, 2009 | 12.15 | 12.34 | 12.15 | 12.28 | 4,331,310 | -0.30(-2.36%) |
Nov 19, 2009 | 12.71 | 12.74 | 12.40 | 12.57 | 3,452,784 | -0.36(-2.76%) |
Nov 18, 2009 | 12.99 | 13.09 | 12.87 | 12.93 | 3,493,083 | +0.00(+0.01%) |
Nov 17, 2009 | 12.97 | 13.06 | 12.80 | 12.93 | 3,226,191 | -0.25(-1.88%) |
Nov 16, 2009 | 13.07 | 13.27 | 13.07 | 13.18 | 2,891,339 | +0.21(+1.58%) |
Nov 13, 2009 | 12.87 | 12.98 | 12.82 | 12.97 | 4,653,700 | +0.01(+0.09%) |
Nov 12, 2009 | 13.12 | 13.16 | 12.89 | 12.96 | 3,240,668 | -0.07(-0.51%) |
Nov 11, 2009 | 13.27 | 13.28 | 12.83 | 13.03 | 5,316,130 | -0.27(-2.00%) |
Nov 10, 2009 | 13.23 | 13.47 | 13.09 | 13.29 | 4,819,136 | -0.70(-5.01%) |
Nov 09, 2009 | 13.93 | 14.05 | 13.88 | 13.99 | 2,967,358 | +0.39(+2.89%) |
Nov 06, 2009 | 13.54 | 13.73 | 13.35 | 13.60 | 3,170,273 | +0.36(+2.74%) |
Nov 05, 2009 | 13.45 | 13.55 | 13.13 | 13.24 | 3,732,843 | +0.02(+0.18%) |
Nov 04, 2009 | 13.46 | 13.59 | 13.17 | 13.21 | 3,144,129 | +0.10(+0.74%) |
Nov 03, 2009 | 12.64 | 13.12 | 12.62 | 13.12 | 4,634,369 | +0.11(+0.88%) |
Nov 02, 2009 | 12.81 | 13.16 | 12.68 | 13.00 | 3,957,133 | +0.38(+3.01%) |
Oct 30, 2009 | 13.39 | 13.42 | 12.57 | 12.62 | 3,831,581 | -0.74(-5.56%) |
Oct 29, 2009 | 13.18 | 13.44 | 13.03 | 13.36 | 4,402,226 | +0.95(+7.69%) |
Oct 28, 2009 | 13.08 | 13.18 | 12.38 | 12.41 | 5,618,746 | -0.91(-6.84%) |
Oct 27, 2009 | 13.59 | 13.69 | 13.24 | 13.32 | 3,797,865 | -0.49(-3.54%) |
Oct 26, 2009 | 14.15 | 14.28 | 13.72 | 13.81 | 3,547,437 | -0.31(-2.18%) |
Oct 23, 2009 | 14.34 | 14.37 | 14.05 | 14.12 | 3,921,950 | -0.60(-4.06%) |
Oct 22, 2009 | 14.42 | 14.75 | 14.24 | 14.72 | 4,028,850 | +0.35(+2.44%) |
Oct 21, 2009 | 14.48 | 14.76 | 14.35 | 14.37 | 6,658,589 | -0.01(-0.08%) |
Oct 20, 2009 | 14.39 | 14.46 | 14.35 | 14.38 | 3,533,259 | -0.64(-4.26%) |
Oct 19, 2009 | 14.93 | 15.21 | 14.78 | 15.02 | 2,076,192 | +0.34(+2.30%) |
Oct 16, 2009 | 14.81 | 15.19 | 14.64 | 14.68 | 3,659,065 | -0.51(-3.34%) |
Oct 15, 2009 | 14.91 | 15.37 | 14.81 | 15.19 | 6,918,106 | +0.18(+1.21%) |
Oct 14, 2009 | 14.70 | 15.08 | 14.61 | 15.01 | 9,696,555 | +1.03(+7.34%) |
Oct 13, 2009 | 13.91 | 14.05 | 13.81 | 13.98 | 2,418,813 | -0.31(-2.16%) |
Oct 12, 2009 | 14.31 | 14.37 | 14.15 | 14.29 | 1,875,735 | -0.24(-1.62%) |
Oct 09, 2009 | 14.50 | 14.52 | 14.36 | 14.52 | 988,417 | +0.03(+0.21%) |
Oct 08, 2009 | 14.41 | 14.67 | 14.27 | 14.49 | 1,729,425 | +0.15(+1.05%) |
Oct 07, 2009 | 14.24 | 14.34 | 14.18 | 14.34 | 1,375,490 | +0.26(+1.84%) |
Oct 06, 2009 | 14.14 | 14.37 | 13.90 | 14.08 | 1,727,138 | +0.01(+0.09%) |
Oct 05, 2009 | 13.68 | 14.11 | 13.66 | 14.07 | 2,487,444 | +0.33(+2.37%) |
Oct 02, 2009 | 13.63 | 13.93 | 13.55 | 13.74 | 2,536,026 | -0.02(-0.18%) |
Oct 01, 2009 | 14.15 | 14.20 | 13.76 | 13.77 | 2,768,940 | -0.51(-3.55%) |
Sep 30, 2009 | 14.49 | 14.52 | 14.11 | 14.27 | 2,399,452 | +0.16(+1.16%) |
Sep 29, 2009 | 14.37 | 14.45 | 14.08 | 14.11 | 2,251,162 | -0.08(-0.60%) |
Sep 28, 2009 | 13.97 | 14.24 | 13.90 | 14.20 | 2,611,988 | +0.40(+2.89%) |
Sep 25, 2009 | 13.81 | 13.92 | 13.66 | 13.80 | 2,871,590 | -0.30(-2.14%) |
Sep 24, 2009 | 14.55 | 14.62 | 13.91 | 14.10 | 2,964,155 | -0.39(-2.71%) |
Sep 23, 2009 | 14.73 | 14.90 | 14.48 | 14.49 | 2,221,136 | -0.18(-1.19%) |
Sep 22, 2009 | 14.67 | 14.77 | 14.62 | 14.67 | 2,903,506 | +0.13(+0.91%) |
Sep 21, 2009 | 14.34 | 14.61 | 14.23 | 14.53 | 2,536,904 | -0.30(-2.03%) |
Sep 18, 2009 | 14.89 | 14.91 | 14.61 | 14.84 | 2,543,906 | -0.09(-0.61%) |
Sep 17, 2009 | 15.12 | 15.33 | 14.80 | 14.93 | 3,231,355 | -0.08(-0.52%) |
Sep 16, 2009 | 14.85 | 15.51 | 14.70 | 15.01 | 5,576,715 | +0.18(+1.18%) |
Sep 15, 2009 | 14.87 | 14.98 | 14.66 | 14.83 | 3,136,584 | -0.17(-1.13%) |
Sep 14, 2009 | 14.63 | 15.07 | 14.61 | 15.00 | 3,268,490 | +0.17(+1.14%) |
Sep 11, 2009 | 15.02 | 15.08 | 14.81 | 14.83 | 1,482,477 | -0.14(-0.93%) |
Sep 10, 2009 | 14.76 | 14.98 | 14.60 | 14.97 | 2,264,932 | +0.24(+1.60%) |
Sep 09, 2009 | 14.56 | 14.82 | 14.48 | 14.73 | 1,902,099 | +0.43(+3.00%) |
Sep 08, 2009 | 14.38 | 14.38 | 14.12 | 14.31 | 2,253,736 | +0.14(+0.98%) |
Sep 04, 2009 | 13.93 | 14.21 | 13.84 | 14.17 | 1,464,923 | +0.11(+0.82%) |
Sep 03, 2009 | 14.15 | 14.19 | 13.82 | 14.05 | 2,237,324 | +0.07(+0.52%) |
Sep 02, 2009 | 13.90 | 14.13 | 13.86 | 13.98 | 2,420,936 | -0.19(-1.36%) |