Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 11.71 | 11.78 | 11.66 | 11.75 | 6,715,828 | +0.02(+0.16%) |
Nov 27, 2009 | 11.60 | 11.80 | 11.58 | 11.73 | 3,168,318 | -0.19(-1.63%) |
Nov 25, 2009 | 11.89 | 11.93 | 11.86 | 11.93 | 2,306,247 | +0.05(+0.42%) |
Nov 24, 2009 | 11.87 | 11.89 | 11.77 | 11.88 | 4,294,408 | +0.02(+0.14%) |
Nov 23, 2009 | 11.85 | 11.95 | 11.82 | 11.86 | 5,843,456 | +0.16(+1.34%) |
Nov 20, 2009 | 11.68 | 11.74 | 11.65 | 11.70 | 3,896,757 | -0.06(-0.47%) |
Nov 19, 2009 | 11.81 | 11.82 | 11.67 | 11.76 | 7,222,812 | -0.14(-1.18%) |
Nov 18, 2009 | 11.91 | 11.93 | 11.83 | 11.90 | 4,349,334 | -0.03(-0.26%) |
Nov 17, 2009 | 11.88 | 11.93 | 11.84 | 11.93 | 3,885,457 | +0.02(+0.14%) |
Nov 16, 2009 | 11.82 | 11.95 | 11.81 | 11.91 | 8,454,555 | +0.17(+1.42%) |
Nov 13, 2009 | 11.69 | 11.78 | 11.64 | 11.75 | 4,564,596 | +0.07(+0.64%) |
Nov 12, 2009 | 11.75 | 11.82 | 11.63 | 11.67 | 8,429,524 | -0.11(-0.91%) |
Nov 11, 2009 | 11.80 | 11.84 | 11.72 | 11.78 | 4,051,477 | +0.06(+0.51%) |
Nov 10, 2009 | 11.68 | 11.76 | 11.67 | 11.72 | 4,781,071 | +0.00(+0.03%) |
Nov 09, 2009 | 11.58 | 11.72 | 11.56 | 11.72 | 3,167,309 | +0.23(+1.97%) |
Nov 06, 2009 | 11.39 | 11.53 | 11.38 | 11.49 | 3,152,934 | +0.03(+0.27%) |
Nov 05, 2009 | 11.34 | 11.47 | 11.32 | 11.46 | 5,218,671 | +0.21(+1.91%) |
Nov 04, 2009 | 11.30 | 11.39 | 11.23 | 11.24 | 6,711,662 | +0.04(+0.33%) |
Nov 03, 2009 | 11.11 | 11.22 | 11.10 | 11.21 | 15,110,811 | +0.03(+0.26%) |
Nov 02, 2009 | 11.14 | 11.28 | 11.05 | 11.18 | 6,320,535 | +0.08(+0.69%) |
Oct 30, 2009 | 11.38 | 11.41 | 11.08 | 11.10 | 12,191,190 | -0.30(-2.60%) |
Oct 29, 2009 | 11.26 | 11.42 | 11.23 | 11.40 | 4,974,018 | +0.21(+1.88%) |
Oct 28, 2009 | 11.36 | 11.41 | 11.18 | 11.19 | 6,451,872 | -0.21(-1.88%) |
Oct 27, 2009 | 11.44 | 11.50 | 11.37 | 11.40 | 11,067,331 | -0.04(-0.32%) |
Oct 26, 2009 | 11.53 | 11.68 | 11.41 | 11.44 | 3,053,131 | -0.08(-0.73%) |
Oct 23, 2009 | 11.55 | 11.57 | 11.48 | 11.52 | 6,055,415 | -0.10(-0.85%) |
Oct 22, 2009 | 11.52 | 11.66 | 11.44 | 11.62 | 7,625,366 | +0.10(+0.86%) |
Oct 21, 2009 | 11.56 | 11.71 | 11.52 | 11.52 | 5,766,681 | -0.07(-0.57%) |
Oct 20, 2009 | 11.51 | 11.59 | 11.51 | 11.59 | 6,552,704 | -0.06(-0.50%) |
Oct 19, 2009 | 11.55 | 11.67 | 11.52 | 11.65 | 3,005,810 | +0.11(+0.95%) |
Oct 16, 2009 | 11.50 | 11.57 | 11.46 | 11.54 | 5,005,247 | -0.03(-0.27%) |
Oct 15, 2009 | 11.45 | 11.58 | 11.45 | 11.57 | 4,706,269 | +0.05(+0.47%) |
Oct 14, 2009 | 11.48 | 11.53 | 11.43 | 11.52 | 6,727,551 | +0.16(+1.38%) |
Oct 13, 2009 | 11.32 | 11.37 | 11.27 | 11.36 | 4,183,853 | -0.01(-0.05%) |
Oct 12, 2009 | 11.42 | 11.42 | 11.32 | 11.37 | 1,940,941 | +0.04(+0.33%) |
Oct 09, 2009 | 11.24 | 11.33 | 11.22 | 11.33 | 3,625,158 | +0.08(+0.72%) |
Oct 08, 2009 | 11.24 | 11.31 | 11.19 | 11.25 | 4,258,557 | +0.09(+0.83%) |
Oct 07, 2009 | 11.09 | 11.16 | 11.08 | 11.15 | 5,143,389 | +0.04(+0.35%) |
Oct 06, 2009 | 11.04 | 11.16 | 11.01 | 11.12 | 8,216,701 | +0.16(+1.43%) |
Oct 05, 2009 | 10.87 | 10.99 | 10.82 | 10.96 | 7,180,312 | +0.12(+1.08%) |
Oct 02, 2009 | 10.78 | 10.89 | 10.78 | 10.84 | 5,857,589 | -0.02(-0.21%) |
Oct 01, 2009 | 11.10 | 11.12 | 10.86 | 10.86 | 10,502,753 | -0.27(-2.41%) |
Sep 30, 2009 | 11.20 | 11.21 | 11.01 | 11.13 | 8,449,724 | -0.02(-0.22%) |
Sep 29, 2009 | 11.21 | 11.25 | 11.13 | 11.16 | 4,209,786 | -0.04(-0.33%) |
Sep 28, 2009 | 11.06 | 11.24 | 11.06 | 11.19 | 5,078,249 | +0.17(+1.57%) |
Sep 25, 2009 | 11.06 | 11.11 | 10.99 | 11.02 | 4,291,193 | -0.05(-0.48%) |
Sep 24, 2009 | 11.18 | 11.21 | 11.03 | 11.07 | 5,010,810 | -0.08(-0.72%) |
Sep 23, 2009 | 11.30 | 11.35 | 11.15 | 11.15 | 4,563,966 | -0.15(-1.31%) |
Sep 22, 2009 | 11.32 | 11.33 | 11.25 | 11.30 | 3,890,559 | +0.05(+0.48%) |
Sep 21, 2009 | 11.17 | 11.28 | 11.17 | 11.25 | 6,594,331 | -0.03(-0.27%) |
Sep 18, 2009 | 11.31 | 11.33 | 11.24 | 11.28 | 6,864,951 | +0.01(+0.09%) |
Sep 17, 2009 | 11.25 | 11.33 | 11.21 | 11.27 | 8,659,054 | +0.13(+1.16%) |
Sep 16, 2009 | 11.15 | 11.27 | 11.12 | 11.14 | 7,704,528 | +0.03(+0.25%) |
Sep 15, 2009 | 11.10 | 11.15 | 11.03 | 11.11 | 6,804,937 | +0.03(+0.28%) |
Sep 14, 2009 | 10.97 | 11.09 | 10.96 | 11.08 | 4,304,976 | +0.02(+0.19%) |
Sep 11, 2009 | 11.07 | 11.11 | 11.00 | 11.06 | 3,541,850 | +0.02(+0.17%) |
Sep 10, 2009 | 10.94 | 11.05 | 10.90 | 11.04 | 4,671,597 | +0.12(+1.11%) |
Sep 09, 2009 | 10.88 | 10.96 | 10.84 | 10.92 | 4,358,496 | +0.06(+0.59%) |
Sep 08, 2009 | 10.84 | 10.86 | 10.80 | 10.86 | 2,549,125 | +0.12(+1.09%) |
Sep 04, 2009 | 10.62 | 10.75 | 10.59 | 10.74 | 3,329,527 | +0.14(+1.34%) |
Sep 03, 2009 | 10.59 | 10.61 | 10.49 | 10.60 | 4,015,364 | +0.06(+0.55%) |
Sep 02, 2009 | 10.51 | 10.59 | 10.50 | 10.54 | 5,130,207 | +0.00(+0.00%) |