Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 13.40 | 13.79 | 13.34 | 13.75 | 8,183,223 | +0.32(+2.41%) |
Nov 27, 2009 | 13.45 | 13.62 | 13.27 | 13.42 | 3,657,412 | -0.44(-3.19%) |
Nov 25, 2009 | 13.64 | 14.00 | 13.52 | 13.87 | 6,454,160 | +0.29(+2.11%) |
Nov 24, 2009 | 13.59 | 13.74 | 13.50 | 13.58 | 8,279,945 | -0.04(-0.32%) |
Nov 23, 2009 | 13.64 | 13.85 | 13.44 | 13.62 | 8,718,090 | +0.18(+1.33%) |
Nov 20, 2009 | 13.23 | 13.54 | 13.21 | 13.44 | 7,692,423 | -0.04(-0.28%) |
Nov 19, 2009 | 13.64 | 13.70 | 13.30 | 13.48 | 9,650,782 | -0.31(-2.27%) |
Nov 18, 2009 | 13.63 | 13.83 | 13.42 | 13.80 | 7,921,429 | +0.19(+1.39%) |
Nov 17, 2009 | 13.68 | 13.72 | 13.35 | 13.61 | 8,697,968 | -0.11(-0.83%) |
Nov 16, 2009 | 13.56 | 13.92 | 13.50 | 13.72 | 10,160,066 | +0.32(+2.38%) |
Nov 13, 2009 | 13.28 | 13.55 | 13.22 | 13.40 | 5,396,632 | +0.20(+1.51%) |
Nov 12, 2009 | 13.44 | 13.61 | 13.10 | 13.20 | 6,757,855 | -0.29(-2.12%) |
Nov 11, 2009 | 13.58 | 13.71 | 13.34 | 13.49 | 7,541,555 | +0.03(+0.24%) |
Nov 10, 2009 | 13.41 | 13.55 | 13.23 | 13.46 | 7,582,644 | -0.04(-0.28%) |
Nov 09, 2009 | 13.09 | 13.56 | 13.06 | 13.49 | 10,936,843 | +0.55(+4.26%) |
Nov 06, 2009 | 12.60 | 12.97 | 12.59 | 12.94 | 7,344,092 | +0.23(+1.83%) |
Nov 05, 2009 | 12.52 | 12.96 | 12.48 | 12.71 | 8,976,137 | +0.32(+2.57%) |
Nov 04, 2009 | 12.51 | 12.95 | 12.34 | 12.39 | 9,638,841 | -0.05(-0.43%) |
Nov 03, 2009 | 12.04 | 12.53 | 12.03 | 12.45 | 9,872,825 | +0.25(+2.08%) |
Nov 02, 2009 | 12.16 | 12.46 | 11.83 | 12.19 | 10,744,524 | +0.14(+1.17%) |
Oct 30, 2009 | 12.56 | 12.56 | 11.81 | 12.05 | 12,107,732 | -0.50(-4.00%) |
Oct 29, 2009 | 12.01 | 12.63 | 12.01 | 12.55 | 12,650,984 | +0.76(+6.46%) |
Oct 28, 2009 | 12.54 | 12.60 | 11.41 | 11.79 | 33,532,350 | -0.43(-3.53%) |
Oct 27, 2009 | 12.36 | 12.58 | 12.21 | 12.22 | 9,301,649 | -0.17(-1.35%) |
Oct 26, 2009 | 12.79 | 13.07 | 12.35 | 12.39 | 8,417,672 | -0.42(-3.29%) |
Oct 23, 2009 | 12.77 | 12.88 | 12.61 | 12.81 | 9,710,521 | -0.36(-2.71%) |
Oct 22, 2009 | 12.88 | 13.24 | 12.57 | 13.17 | 11,891,769 | +0.33(+2.57%) |
Oct 21, 2009 | 13.09 | 13.39 | 12.77 | 12.84 | 7,597,678 | -0.32(-2.42%) |
Oct 20, 2009 | 13.03 | 13.23 | 13.01 | 13.16 | 11,076,454 | -0.17(-1.30%) |
Oct 19, 2009 | 13.06 | 13.35 | 13.01 | 13.33 | 11,040,777 | +0.28(+2.15%) |
Oct 16, 2009 | 13.61 | 13.61 | 12.99 | 13.05 | 13,342,094 | -0.63(-4.62%) |
Oct 15, 2009 | 13.10 | 13.72 | 12.94 | 13.68 | 24,407,184 | +0.50(+3.81%) |
Oct 14, 2009 | 12.87 | 13.20 | 12.86 | 13.18 | 9,099,922 | +0.46(+3.61%) |
Oct 13, 2009 | 12.62 | 12.76 | 12.40 | 12.72 | 7,569,538 | +0.10(+0.77%) |
Oct 12, 2009 | 12.66 | 12.79 | 12.50 | 12.62 | 5,233,844 | +0.10(+0.82%) |
Oct 09, 2009 | 12.54 | 12.61 | 12.36 | 12.52 | 6,633,449 | -0.03(-0.26%) |
Oct 08, 2009 | 11.89 | 12.72 | 11.89 | 12.55 | 13,817,455 | +0.76(+6.46%) |
Oct 07, 2009 | 11.94 | 12.00 | 11.71 | 11.79 | 7,429,699 | -0.18(-1.49%) |
Oct 06, 2009 | 11.94 | 12.09 | 11.79 | 11.97 | 11,859,330 | +0.21(+1.79%) |
Oct 05, 2009 | 11.67 | 11.95 | 11.48 | 11.76 | 10,244,919 | +0.21(+1.78%) |
Oct 02, 2009 | 11.27 | 11.74 | 11.01 | 11.55 | 13,824,280 | +0.02(+0.19%) |
Oct 01, 2009 | 12.02 | 12.16 | 11.53 | 11.53 | 12,332,141 | -0.48(-3.96%) |
Sep 30, 2009 | 12.40 | 12.42 | 11.83 | 12.01 | 11,242,095 | -0.29(-2.37%) |
Sep 29, 2009 | 12.02 | 12.46 | 11.98 | 12.30 | 12,192,121 | +0.32(+2.71%) |
Sep 28, 2009 | 11.83 | 12.08 | 11.70 | 11.98 | 10,752,448 | +0.25(+2.12%) |
Sep 25, 2009 | 11.45 | 11.86 | 11.24 | 11.73 | 13,645,464 | +0.19(+1.64%) |
Sep 24, 2009 | 12.21 | 12.26 | 11.48 | 11.54 | 13,877,224 | -0.64(-5.28%) |
Sep 23, 2009 | 12.41 | 12.56 | 12.18 | 12.18 | 9,063,795 | -0.17(-1.36%) |
Sep 22, 2009 | 12.32 | 12.56 | 12.16 | 12.35 | 14,086,310 | +0.10(+0.79%) |
Sep 21, 2009 | 12.45 | 12.45 | 11.94 | 12.25 | 17,758,122 | -0.25(-1.99%) |
Sep 18, 2009 | 13.07 | 13.14 | 12.49 | 12.50 | 23,993,456 | -0.52(-3.98%) |
Sep 17, 2009 | 13.54 | 13.63 | 13.00 | 13.02 | 16,268,480 | -0.35(-2.61%) |
Sep 16, 2009 | 13.27 | 13.67 | 13.10 | 13.37 | 19,074,630 | -0.10(-0.74%) |
Sep 15, 2009 | 13.08 | 13.58 | 13.06 | 13.47 | 14,380,654 | +0.42(+3.19%) |
Sep 14, 2009 | 12.52 | 13.06 | 12.51 | 13.05 | 11,617,593 | +0.37(+2.94%) |
Sep 11, 2009 | 13.00 | 13.08 | 12.63 | 12.68 | 12,692,390 | -0.22(-1.68%) |
Sep 10, 2009 | 12.58 | 12.92 | 12.43 | 12.89 | 11,062,021 | +0.28(+2.23%) |
Sep 09, 2009 | 12.47 | 12.72 | 12.40 | 12.61 | 10,799,538 | +0.12(+0.95%) |
Sep 08, 2009 | 12.35 | 12.50 | 12.16 | 12.49 | 12,459,084 | +0.37(+3.07%) |
Sep 04, 2009 | 11.94 | 12.18 | 11.83 | 12.12 | 9,591,052 | +0.16(+1.35%) |
Sep 03, 2009 | 11.98 | 12.09 | 11.60 | 11.96 | 13,710,167 | +0.13(+1.10%) |
Sep 02, 2009 | 11.77 | 11.96 | 11.46 | 11.83 | 11,236,776 | +0.05(+0.46%) |