Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 12.62 | 12.70 | 12.43 | 12.61 | 7,042,646 | -0.10(-0.76%) |
Nov 27, 2009 | 12.66 | 12.83 | 12.54 | 12.71 | 5,175,526 | -0.23(-1.77%) |
Nov 25, 2009 | 12.85 | 13.01 | 12.79 | 12.94 | 5,144,137 | +0.11(+0.82%) |
Nov 24, 2009 | 13.03 | 13.05 | 12.76 | 12.83 | 5,752,364 | -0.16(-1.22%) |
Nov 23, 2009 | 12.97 | 13.34 | 12.94 | 12.99 | 9,184,555 | +0.16(+1.23%) |
Nov 20, 2009 | 12.86 | 13.00 | 12.70 | 12.83 | 5,538,972 | -0.22(-1.69%) |
Nov 19, 2009 | 13.28 | 13.28 | 12.90 | 13.05 | 5,674,148 | -0.26(-1.92%) |
Nov 18, 2009 | 13.24 | 13.46 | 13.22 | 13.31 | 7,719,847 | +0.01(+0.07%) |
Nov 17, 2009 | 13.36 | 13.43 | 13.13 | 13.30 | 9,219,570 | -0.11(-0.79%) |
Nov 16, 2009 | 13.24 | 13.53 | 13.20 | 13.41 | 9,111,511 | +0.30(+2.28%) |
Nov 13, 2009 | 13.04 | 13.29 | 12.91 | 13.11 | 7,896,560 | +0.02(+0.14%) |
Nov 12, 2009 | 13.45 | 13.47 | 13.02 | 13.09 | 6,631,130 | -0.33(-2.43%) |
Nov 11, 2009 | 13.29 | 13.56 | 13.27 | 13.42 | 10,366,795 | +0.39(+2.97%) |
Nov 10, 2009 | 13.09 | 13.29 | 12.84 | 13.03 | 7,183,863 | -0.09(-0.67%) |
Nov 09, 2009 | 12.98 | 13.13 | 12.95 | 13.12 | 5,239,598 | +0.29(+2.27%) |
Nov 06, 2009 | 12.59 | 12.98 | 12.54 | 12.83 | 9,495,296 | +0.32(+2.53%) |
Nov 05, 2009 | 12.48 | 12.88 | 12.47 | 12.51 | 10,115,840 | +0.10(+0.78%) |
Nov 04, 2009 | 12.51 | 12.76 | 12.37 | 12.41 | 13,017,613 | +0.00(+0.02%) |
Nov 03, 2009 | 12.03 | 12.46 | 11.99 | 12.41 | 12,059,069 | +0.24(+1.93%) |
Nov 02, 2009 | 12.17 | 12.47 | 11.88 | 12.17 | 12,968,508 | +0.04(+0.29%) |
Oct 30, 2009 | 12.53 | 12.55 | 12.09 | 12.14 | 11,231,205 | -0.48(-3.77%) |
Oct 29, 2009 | 12.22 | 12.72 | 12.40 | 12.61 | 10,867,704 | +0.40(+3.24%) |
Oct 28, 2009 | 12.76 | 12.80 | 12.16 | 12.22 | 19,780,250 | -0.63(-4.93%) |
Oct 27, 2009 | 13.04 | 13.12 | 12.81 | 12.85 | 12,903,528 | -0.18(-1.35%) |
Oct 26, 2009 | 13.20 | 13.46 | 12.94 | 13.03 | 10,435,099 | -0.20(-1.53%) |
Oct 23, 2009 | 13.26 | 13.29 | 13.12 | 13.23 | 14,561,204 | -0.31(-2.28%) |
Oct 22, 2009 | 12.93 | 13.73 | 12.84 | 13.54 | 20,641,014 | +0.53(+4.06%) |
Oct 21, 2009 | 13.38 | 13.56 | 12.98 | 13.01 | 9,177,437 | -0.31(-2.31%) |
Oct 20, 2009 | 13.24 | 13.35 | 13.23 | 13.32 | 5,865,524 | -0.31(-2.26%) |
Oct 19, 2009 | 13.66 | 13.79 | 13.52 | 13.63 | 4,869,840 | +0.01(+0.06%) |
Oct 16, 2009 | 13.69 | 13.75 | 13.43 | 13.62 | 6,443,192 | -0.15(-1.09%) |
Oct 15, 2009 | 13.67 | 13.84 | 13.66 | 13.77 | 5,497,413 | -0.04(-0.26%) |
Oct 14, 2009 | 13.69 | 13.81 | 13.61 | 13.80 | 4,606,116 | +0.27(+2.02%) |
Oct 13, 2009 | 13.27 | 13.68 | 13.22 | 13.53 | 9,760,271 | +0.27(+2.06%) |
Oct 12, 2009 | 13.42 | 13.47 | 13.21 | 13.26 | 3,358,304 | -0.07(-0.53%) |
Oct 09, 2009 | 13.18 | 13.45 | 13.13 | 13.33 | 6,036,251 | +0.11(+0.80%) |
Oct 08, 2009 | 12.89 | 13.44 | 12.89 | 13.22 | 12,613,658 | +0.41(+3.23%) |
Oct 07, 2009 | 12.93 | 12.97 | 12.68 | 12.81 | 4,217,954 | -0.12(-0.95%) |
Oct 06, 2009 | 12.86 | 13.16 | 12.80 | 12.93 | 9,765,644 | +0.17(+1.31%) |
Oct 05, 2009 | 12.64 | 12.85 | 12.57 | 12.76 | 5,581,225 | +0.21(+1.68%) |
Oct 02, 2009 | 12.46 | 12.69 | 12.43 | 12.55 | 6,872,177 | -0.11(-0.90%) |
Oct 01, 2009 | 13.20 | 13.20 | 12.67 | 12.67 | 12,911,467 | -0.56(-4.26%) |
Sep 30, 2009 | 13.64 | 13.64 | 13.07 | 13.23 | 9,584,679 | -0.26(-1.96%) |
Sep 29, 2009 | 13.40 | 13.60 | 13.33 | 13.49 | 4,373,467 | +0.20(+1.52%) |
Sep 28, 2009 | 13.20 | 13.39 | 13.09 | 13.29 | 5,675,673 | +0.18(+1.41%) |
Sep 25, 2009 | 13.29 | 13.43 | 13.02 | 13.11 | 10,670,755 | -0.31(-2.30%) |
Sep 24, 2009 | 13.83 | 13.86 | 13.25 | 13.42 | 16,222,981 | -0.26(-1.87%) |
Sep 23, 2009 | 14.03 | 14.04 | 13.64 | 13.67 | 7,306,244 | -0.33(-2.33%) |
Sep 22, 2009 | 14.20 | 14.23 | 13.93 | 14.00 | 8,092,109 | -0.02(-0.13%) |
Sep 21, 2009 | 14.13 | 14.15 | 13.64 | 14.01 | 10,732,679 | -0.16(-1.12%) |
Sep 18, 2009 | 14.43 | 14.50 | 14.15 | 14.17 | 7,576,402 | -0.04(-0.31%) |
Sep 17, 2009 | 14.50 | 14.74 | 14.09 | 14.22 | 9,742,524 | +0.04(+0.25%) |
Sep 16, 2009 | 14.04 | 14.57 | 13.96 | 14.18 | 11,026,013 | +0.32(+2.29%) |
Sep 15, 2009 | 13.57 | 13.93 | 13.55 | 13.86 | 7,188,644 | +0.25(+1.81%) |
Sep 14, 2009 | 13.64 | 13.68 | 13.41 | 13.62 | 3,788,411 | -0.08(-0.58%) |
Sep 11, 2009 | 13.89 | 13.90 | 13.57 | 13.70 | 4,399,675 | -0.05(-0.38%) |
Sep 10, 2009 | 13.66 | 13.85 | 13.45 | 13.75 | 5,521,423 | +0.13(+0.97%) |
Sep 09, 2009 | 13.56 | 13.68 | 13.33 | 13.62 | 7,086,030 | +0.13(+0.98%) |
Sep 08, 2009 | 13.50 | 13.57 | 13.27 | 13.49 | 6,003,802 | +0.21(+1.59%) |
Sep 04, 2009 | 13.00 | 13.33 | 12.92 | 13.27 | 4,291,161 | +0.26(+1.96%) |
Sep 03, 2009 | 12.91 | 13.08 | 12.74 | 13.02 | 7,766,532 | +0.11(+0.89%) |
Sep 02, 2009 | 13.04 | 13.18 | 12.83 | 12.90 | 8,500,814 | -0.25(-1.87%) |