Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 13.63 | 13.70 | 13.55 | 13.61 | 1,612,449 | -0.04(-0.28%) |
Nov 27, 2009 | 13.66 | 13.74 | 13.55 | 13.65 | 509,690 | -0.21(-1.49%) |
Nov 25, 2009 | 13.89 | 13.92 | 13.82 | 13.85 | 949,258 | -0.04(-0.27%) |
Nov 24, 2009 | 13.91 | 13.96 | 13.83 | 13.89 | 1,031,271 | -0.01(-0.08%) |
Nov 23, 2009 | 13.73 | 13.91 | 13.72 | 13.90 | 1,506,272 | +0.19(+1.36%) |
Nov 20, 2009 | 13.69 | 13.79 | 13.67 | 13.72 | 1,834,735 | -0.01(-0.08%) |
Nov 19, 2009 | 13.66 | 13.75 | 13.53 | 13.73 | 991,226 | +0.01(+0.08%) |
Nov 18, 2009 | 13.74 | 13.77 | 13.69 | 13.72 | 1,090,251 | -0.08(-0.61%) |
Nov 17, 2009 | 13.77 | 13.81 | 13.72 | 13.80 | 1,441,147 | -0.03(-0.19%) |
Nov 16, 2009 | 13.71 | 13.83 | 13.68 | 13.83 | 1,676,156 | +0.12(+0.89%) |
Nov 13, 2009 | 13.64 | 13.71 | 13.59 | 13.71 | 828,668 | +0.05(+0.36%) |
Nov 12, 2009 | 13.62 | 13.73 | 13.59 | 13.66 | 2,481,046 | +0.05(+0.34%) |
Nov 11, 2009 | 13.60 | 13.66 | 13.55 | 13.61 | 675,934 | -0.01(-0.06%) |
Nov 10, 2009 | 13.54 | 13.66 | 13.50 | 13.62 | 1,744,663 | +0.06(+0.45%) |
Nov 09, 2009 | 13.42 | 13.56 | 13.39 | 13.56 | 1,475,162 | +0.18(+1.37%) |
Nov 06, 2009 | 13.30 | 13.39 | 13.26 | 13.37 | 1,405,764 | +0.02(+0.11%) |
Nov 05, 2009 | 13.31 | 13.36 | 13.27 | 13.36 | 1,968,043 | +0.08(+0.60%) |
Nov 04, 2009 | 13.31 | 13.37 | 13.21 | 13.28 | 1,474,006 | +0.00(+0.03%) |
Nov 03, 2009 | 13.30 | 13.32 | 13.10 | 13.27 | 1,556,198 | -0.09(-0.69%) |
Nov 02, 2009 | 13.36 | 13.47 | 13.32 | 13.37 | 2,763,071 | +0.01(+0.09%) |
Oct 30, 2009 | 13.28 | 13.44 | 13.28 | 13.35 | 3,826,129 | -0.01(-0.09%) |
Oct 29, 2009 | 13.26 | 13.37 | 13.20 | 13.37 | 2,074,182 | +0.17(+1.30%) |
Oct 28, 2009 | 13.19 | 13.29 | 13.15 | 13.19 | 2,819,605 | -0.00(-0.03%) |
Oct 27, 2009 | 13.06 | 13.23 | 13.05 | 13.20 | 1,845,961 | +0.15(+1.14%) |
Oct 26, 2009 | 13.11 | 13.25 | 13.00 | 13.05 | 1,210,831 | -0.06(-0.49%) |
Oct 23, 2009 | 13.10 | 13.13 | 13.03 | 13.11 | 1,117,159 | -0.08(-0.64%) |
Oct 22, 2009 | 13.34 | 13.34 | 13.08 | 13.20 | 1,993,359 | -0.14(-1.06%) |
Oct 21, 2009 | 13.47 | 13.61 | 13.34 | 13.34 | 1,935,192 | -0.03(-0.20%) |
Oct 20, 2009 | 13.34 | 13.39 | 13.29 | 13.37 | 2,032,048 | -0.00(-0.03%) |
Oct 19, 2009 | 13.26 | 13.48 | 13.18 | 13.37 | 2,378,713 | +0.19(+1.48%) |
Oct 16, 2009 | 13.05 | 13.22 | 12.98 | 13.18 | 2,631,858 | +0.08(+0.61%) |
Oct 15, 2009 | 12.90 | 13.11 | 12.87 | 13.10 | 1,668,205 | +0.18(+1.42%) |
Oct 14, 2009 | 12.92 | 12.95 | 12.83 | 12.91 | 1,421,892 | +0.05(+0.36%) |
Oct 13, 2009 | 12.87 | 12.90 | 12.82 | 12.87 | 1,295,736 | -0.00(-0.03%) |
Oct 12, 2009 | 12.95 | 12.95 | 12.84 | 12.87 | 638,236 | +0.03(+0.21%) |
Oct 09, 2009 | 12.84 | 12.86 | 12.71 | 12.84 | 842,924 | +0.02(+0.12%) |
Oct 08, 2009 | 12.82 | 12.83 | 12.73 | 12.83 | 1,712,512 | +0.03(+0.27%) |
Oct 07, 2009 | 12.80 | 12.84 | 12.74 | 12.79 | 1,021,841 | -0.02(-0.18%) |
Oct 06, 2009 | 12.69 | 12.93 | 12.69 | 12.82 | 1,470,244 | +0.09(+0.69%) |
Oct 05, 2009 | 12.75 | 12.76 | 12.56 | 12.73 | 1,674,216 | -0.01(-0.09%) |
Oct 02, 2009 | 12.71 | 12.81 | 12.69 | 12.74 | 1,476,208 | -0.04(-0.33%) |
Oct 01, 2009 | 12.85 | 12.92 | 12.75 | 12.78 | 2,052,505 | -0.16(-1.27%) |
Sep 30, 2009 | 12.95 | 13.02 | 12.85 | 12.95 | 1,698,966 | -0.04(-0.32%) |
Sep 29, 2009 | 13.03 | 13.06 | 12.91 | 12.99 | 1,474,082 | -0.03(-0.25%) |
Sep 28, 2009 | 12.92 | 13.09 | 12.80 | 13.02 | 1,676,248 | +0.17(+1.32%) |
Sep 25, 2009 | 12.98 | 13.00 | 12.78 | 12.85 | 2,423,511 | -0.08(-0.62%) |
Sep 24, 2009 | 13.36 | 13.46 | 12.87 | 12.93 | 4,528,004 | -0.32(-2.45%) |
Sep 23, 2009 | 13.03 | 13.43 | 12.97 | 13.26 | 2,610,872 | +0.22(+1.70%) |
Sep 22, 2009 | 13.32 | 13.32 | 13.00 | 13.03 | 2,142,283 | -0.17(-1.27%) |
Sep 21, 2009 | 13.31 | 13.36 | 13.16 | 13.20 | 2,534,873 | -0.16(-1.23%) |
Sep 18, 2009 | 12.87 | 13.37 | 12.87 | 13.37 | 3,211,431 | +0.45(+3.45%) |
Sep 17, 2009 | 12.97 | 12.97 | 12.88 | 12.92 | 1,441,821 | +0.03(+0.24%) |
Sep 16, 2009 | 12.91 | 12.96 | 12.85 | 12.89 | 1,584,254 | +0.02(+0.18%) |
Sep 15, 2009 | 12.83 | 12.88 | 12.76 | 12.87 | 1,320,156 | +0.04(+0.30%) |
Sep 14, 2009 | 12.71 | 12.83 | 12.69 | 12.83 | 1,092,377 | +0.05(+0.42%) |
Sep 11, 2009 | 12.74 | 12.79 | 12.68 | 12.77 | 1,302,106 | +0.03(+0.27%) |
Sep 10, 2009 | 12.73 | 12.76 | 12.61 | 12.74 | 2,708,922 | -0.02(-0.12%) |
Sep 09, 2009 | 12.86 | 12.88 | 12.71 | 12.76 | 1,632,921 | -0.14(-1.06%) |
Sep 08, 2009 | 12.59 | 12.89 | 12.55 | 12.89 | 2,106,672 | +0.38(+3.05%) |
Sep 04, 2009 | 12.47 | 12.52 | 12.43 | 12.51 | 1,102,838 | +0.03(+0.21%) |
Sep 03, 2009 | 12.39 | 12.49 | 12.31 | 12.48 | 2,340,850 | +0.12(+0.96%) |
Sep 02, 2009 | 12.44 | 12.49 | 12.34 | 12.37 | 2,249,176 | -0.06(-0.46%) |