Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 15.41 | 16.15 | 15.41 | 16.09 | 234,595 | +0.79(+5.16%) |
Nov 27, 2009 | 15.47 | 15.78 | 15.15 | 15.30 | 93,722 | -0.70(-4.37%) |
Nov 25, 2009 | 16.24 | 16.30 | 16.00 | 16.00 | 97,758 | -0.20(-1.23%) |
Nov 24, 2009 | 15.97 | 16.25 | 15.60 | 16.20 | 149,352 | +0.09(+0.56%) |
Nov 23, 2009 | 15.94 | 16.33 | 15.86 | 16.11 | 225,967 | +0.47(+3.01%) |
Nov 20, 2009 | 15.81 | 16.00 | 15.53 | 15.64 | 130,985 | -0.25(-1.57%) |
Nov 19, 2009 | 16.15 | 16.15 | 15.65 | 15.89 | 221,653 | -0.30(-1.85%) |
Nov 18, 2009 | 15.93 | 16.26 | 15.82 | 16.19 | 181,786 | +0.27(+1.70%) |
Nov 17, 2009 | 15.70 | 16.00 | 15.60 | 15.92 | 161,453 | +0.12(+0.76%) |
Nov 16, 2009 | 15.58 | 15.88 | 15.55 | 15.80 | 227,812 | +0.29(+1.87%) |
Nov 13, 2009 | 15.35 | 15.60 | 15.09 | 15.51 | 110,058 | +0.20(+1.31%) |
Nov 12, 2009 | 15.50 | 15.89 | 15.25 | 15.31 | 141,382 | -0.29(-1.86%) |
Nov 11, 2009 | 15.55 | 15.72 | 15.36 | 15.60 | 143,351 | +0.22(+1.43%) |
Nov 10, 2009 | 15.95 | 16.00 | 15.26 | 15.38 | 162,817 | -0.61(-3.81%) |
Nov 09, 2009 | 15.46 | 16.05 | 15.40 | 15.99 | 462,757 | +0.71(+4.65%) |
Nov 06, 2009 | 15.10 | 15.32 | 14.84 | 15.28 | 179,383 | +0.14(+0.92%) |
Nov 05, 2009 | 14.83 | 15.15 | 14.54 | 15.14 | 120,380 | +0.40(+2.71%) |
Nov 04, 2009 | 14.71 | 14.91 | 14.54 | 14.74 | 310,303 | +0.08(+0.55%) |
Nov 03, 2009 | 14.56 | 14.92 | 14.16 | 14.66 | 126,892 | +0.09(+0.62%) |
Nov 02, 2009 | 14.72 | 14.94 | 14.19 | 14.57 | 186,172 | -0.11(-0.75%) |
Oct 30, 2009 | 14.90 | 15.01 | 14.45 | 14.68 | 235,260 | -0.38(-2.52%) |
Oct 29, 2009 | 15.08 | 15.20 | 14.74 | 15.06 | 282,224 | -0.03(-0.20%) |
Oct 28, 2009 | 15.05 | 15.44 | 14.91 | 15.09 | 406,396 | -0.06(-0.40%) |
Oct 27, 2009 | 14.95 | 15.25 | 14.61 | 15.15 | 523,061 | -0.05(-0.33%) |
Oct 26, 2009 | 14.62 | 15.47 | 14.62 | 15.20 | 339,506 | +0.56(+3.83%) |
Oct 23, 2009 | 14.98 | 15.23 | 14.42 | 14.64 | 781,005 | +1.73(+13.40%) |
Oct 22, 2009 | 12.66 | 12.95 | 12.30 | 12.91 | 204,329 | +0.11(+0.86%) |
Oct 21, 2009 | 12.85 | 13.05 | 12.71 | 12.80 | 206,619 | +0.03(+0.23%) |
Oct 20, 2009 | 12.80 | 13.13 | 12.68 | 12.77 | 97,399 | -0.34(-2.59%) |
Oct 19, 2009 | 13.15 | 13.24 | 12.95 | 13.11 | 70,026 | +0.05(+0.38%) |
Oct 16, 2009 | 13.12 | 13.32 | 13.01 | 13.06 | 83,158 | -0.14(-1.06%) |
Oct 15, 2009 | 13.05 | 13.30 | 13.05 | 13.20 | 74,161 | -0.08(-0.60%) |
Oct 14, 2009 | 13.20 | 13.33 | 12.99 | 13.28 | 201,052 | +0.16(+1.22%) |
Oct 13, 2009 | 12.84 | 13.13 | 12.72 | 13.12 | 78,351 | +0.30(+2.34%) |
Oct 12, 2009 | 12.95 | 12.98 | 12.67 | 12.82 | 77,539 | -0.17(-1.31%) |
Oct 09, 2009 | 12.84 | 13.11 | 12.80 | 12.99 | 39,763 | +0.18(+1.41%) |
Oct 08, 2009 | 13.07 | 13.07 | 12.73 | 12.81 | 184,143 | -0.19(-1.46%) |
Oct 07, 2009 | 12.98 | 13.12 | 12.81 | 13.00 | 55,813 | +0.00(+0.00%) |
Oct 06, 2009 | 12.62 | 13.01 | 12.18 | 13.00 | 101,620 | +0.43(+3.42%) |
Oct 05, 2009 | 12.14 | 12.77 | 12.11 | 12.57 | 101,251 | +0.44(+3.63%) |
Oct 02, 2009 | 12.16 | 12.50 | 12.07 | 12.13 | 81,207 | -0.19(-1.54%) |
Oct 01, 2009 | 12.79 | 12.84 | 12.21 | 12.32 | 82,390 | -0.58(-4.50%) |
Sep 30, 2009 | 12.69 | 12.97 | 12.26 | 12.90 | 128,881 | +0.13(+1.02%) |
Sep 29, 2009 | 12.74 | 13.11 | 12.74 | 12.77 | 54,378 | +0.01(+0.08%) |
Sep 28, 2009 | 12.18 | 12.97 | 12.18 | 12.76 | 125,764 | +0.63(+5.19%) |
Sep 25, 2009 | 12.21 | 12.24 | 11.76 | 12.13 | 116,038 | -0.12(-0.98%) |
Sep 24, 2009 | 12.61 | 12.82 | 12.06 | 12.25 | 112,720 | -0.34(-2.70%) |
Sep 23, 2009 | 12.50 | 12.87 | 12.26 | 12.59 | 139,396 | +0.15(+1.21%) |
Sep 22, 2009 | 13.01 | 13.01 | 12.43 | 12.44 | 164,152 | -0.50(-3.86%) |
Sep 21, 2009 | 12.80 | 13.19 | 12.80 | 12.94 | 87,672 | -0.04(-0.31%) |
Sep 18, 2009 | 12.73 | 13.34 | 12.72 | 12.98 | 233,667 | +0.27(+2.12%) |
Sep 17, 2009 | 12.38 | 12.71 | 12.33 | 12.71 | 105,736 | +0.27(+2.17%) |
Sep 16, 2009 | 12.18 | 12.50 | 12.16 | 12.44 | 106,202 | +0.27(+2.22%) |
Sep 15, 2009 | 12.24 | 12.27 | 11.77 | 12.17 | 114,294 | -0.17(-1.38%) |
Sep 14, 2009 | 12.30 | 12.39 | 12.17 | 12.34 | 100,496 | +0.05(+0.41%) |
Sep 11, 2009 | 12.34 | 12.62 | 12.05 | 12.29 | 281,173 | -0.02(-0.16%) |
Sep 10, 2009 | 12.10 | 12.31 | 11.95 | 12.31 | 67,583 | +0.16(+1.32%) |
Sep 09, 2009 | 12.15 | 12.29 | 11.92 | 12.15 | 66,768 | -0.07(-0.57%) |
Sep 08, 2009 | 12.39 | 12.39 | 12.12 | 12.22 | 75,115 | -0.03(-0.24%) |
Sep 04, 2009 | 11.94 | 12.30 | 11.88 | 12.25 | 110,038 | +0.31(+2.60%) |
Sep 03, 2009 | 12.00 | 12.00 | 11.65 | 11.94 | 49,974 | -0.04(-0.33%) |
Sep 02, 2009 | 11.91 | 12.09 | 11.75 | 11.98 | 129,679 | -0.03(-0.25%) |