Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 12.23 | 12.28 | 12.06 | 12.21 | 435,986 | -0.03(-0.25%) |
Nov 27, 2009 | 12.50 | 12.50 | 12.21 | 12.24 | 264,413 | -0.16(-1.26%) |
Nov 25, 2009 | 12.48 | 12.48 | 12.30 | 12.39 | 205,773 | +0.01(+0.07%) |
Nov 24, 2009 | 12.32 | 12.48 | 12.27 | 12.39 | 223,970 | +0.05(+0.41%) |
Nov 23, 2009 | 12.42 | 12.49 | 12.24 | 12.34 | 284,196 | +0.03(+0.25%) |
Nov 20, 2009 | 12.25 | 12.30 | 12.22 | 12.30 | 231,936 | +0.07(+0.57%) |
Nov 19, 2009 | 12.32 | 12.32 | 12.23 | 12.23 | 192,287 | -0.04(-0.32%) |
Nov 18, 2009 | 12.20 | 12.37 | 12.20 | 12.27 | 238,420 | +0.05(+0.43%) |
Nov 17, 2009 | 12.23 | 12.30 | 12.19 | 12.22 | 266,301 | +0.04(+0.30%) |
Nov 16, 2009 | 12.16 | 12.28 | 12.14 | 12.18 | 382,190 | +0.04(+0.37%) |
Nov 13, 2009 | 12.14 | 12.16 | 12.04 | 12.14 | 410,205 | -0.09(-0.77%) |
Nov 12, 2009 | 12.27 | 12.30 | 12.10 | 12.23 | 596,098 | -0.15(-1.21%) |
Nov 11, 2009 | 12.51 | 12.51 | 12.32 | 12.39 | 629,853 | +0.04(+0.36%) |
Nov 10, 2009 | 12.60 | 12.60 | 12.31 | 12.34 | 525,490 | -0.08(-0.65%) |
Nov 09, 2009 | 12.31 | 12.42 | 12.28 | 12.42 | 316,268 | +0.20(+1.64%) |
Nov 06, 2009 | 12.26 | 12.28 | 12.18 | 12.22 | 208,923 | -0.07(-0.59%) |
Nov 05, 2009 | 12.30 | 12.30 | 12.18 | 12.29 | 400,182 | +0.19(+1.59%) |
Nov 04, 2009 | 12.13 | 12.29 | 12.10 | 12.10 | 282,229 | -0.05(-0.39%) |
Nov 03, 2009 | 12.17 | 12.17 | 11.98 | 12.15 | 329,343 | +0.17(+1.39%) |
Nov 02, 2009 | 12.30 | 12.30 | 11.83 | 11.98 | 444,319 | +0.02(+0.16%) |
Oct 30, 2009 | 12.27 | 12.32 | 11.96 | 11.96 | 568,170 | -0.34(-2.78%) |
Oct 29, 2009 | 12.25 | 12.42 | 12.10 | 12.30 | 532,085 | +0.25(+2.05%) |
Oct 28, 2009 | 12.29 | 12.31 | 12.03 | 12.06 | 501,283 | -0.22(-1.77%) |
Oct 27, 2009 | 12.37 | 12.37 | 12.19 | 12.27 | 444,229 | +0.05(+0.39%) |
Oct 26, 2009 | 12.46 | 12.51 | 12.23 | 12.23 | 461,538 | -0.24(-1.96%) |
Oct 23, 2009 | 12.46 | 12.50 | 12.39 | 12.47 | 399,477 | -0.00(-0.02%) |
Oct 22, 2009 | 12.51 | 12.51 | 12.33 | 12.47 | 432,167 | +0.14(+1.15%) |
Oct 21, 2009 | 12.25 | 12.39 | 12.25 | 12.33 | 380,637 | +0.02(+0.16%) |
Oct 20, 2009 | 12.32 | 12.37 | 12.28 | 12.31 | 303,828 | -0.01(-0.05%) |
Oct 19, 2009 | 12.30 | 12.37 | 12.23 | 12.32 | 359,602 | +0.09(+0.77%) |
Oct 16, 2009 | 12.21 | 12.30 | 12.14 | 12.22 | 290,583 | +0.02(+0.16%) |
Oct 15, 2009 | 12.06 | 12.22 | 12.05 | 12.20 | 250,122 | +0.14(+1.18%) |
Oct 14, 2009 | 12.23 | 12.23 | 12.02 | 12.06 | 369,157 | +0.08(+0.65%) |
Oct 13, 2009 | 12.17 | 12.17 | 11.90 | 11.98 | 378,590 | -0.11(-0.92%) |
Oct 12, 2009 | 12.09 | 12.23 | 12.00 | 12.10 | 328,455 | +0.11(+0.93%) |
Oct 09, 2009 | 11.95 | 12.03 | 11.90 | 11.98 | 253,531 | +0.09(+0.77%) |
Oct 08, 2009 | 11.83 | 11.95 | 11.71 | 11.89 | 347,181 | +0.08(+0.64%) |
Oct 07, 2009 | 11.81 | 11.82 | 11.71 | 11.82 | 220,830 | +0.01(+0.05%) |
Oct 06, 2009 | 11.68 | 11.81 | 11.68 | 11.81 | 420,580 | +0.10(+0.85%) |
Oct 05, 2009 | 11.53 | 11.72 | 11.46 | 11.71 | 240,829 | +0.24(+2.13%) |
Oct 02, 2009 | 11.46 | 11.53 | 11.43 | 11.47 | 187,702 | -0.03(-0.29%) |
Oct 01, 2009 | 11.63 | 11.66 | 11.48 | 11.50 | 359,739 | -0.13(-1.10%) |
Sep 30, 2009 | 11.68 | 11.68 | 11.55 | 11.63 | 294,348 | -0.05(-0.43%) |
Sep 29, 2009 | 11.61 | 11.68 | 11.54 | 11.68 | 323,597 | +0.13(+1.12%) |
Sep 28, 2009 | 11.46 | 11.61 | 11.46 | 11.55 | 289,519 | +0.10(+0.88%) |
Sep 25, 2009 | 11.42 | 11.54 | 11.42 | 11.45 | 201,936 | -0.02(-0.19%) |
Sep 24, 2009 | 11.55 | 11.55 | 11.44 | 11.47 | 237,790 | -0.03(-0.29%) |
Sep 23, 2009 | 11.47 | 11.55 | 11.43 | 11.50 | 305,378 | +0.03(+0.29%) |
Sep 22, 2009 | 11.51 | 11.58 | 11.43 | 11.47 | 430,567 | -0.07(-0.60%) |
Sep 21, 2009 | 11.53 | 11.60 | 11.47 | 11.54 | 385,359 | -0.10(-0.88%) |
Sep 18, 2009 | 11.49 | 11.64 | 11.33 | 11.64 | 779,830 | +0.17(+1.50%) |
Sep 17, 2009 | 11.54 | 11.57 | 11.47 | 11.47 | 415,053 | -0.08(-0.70%) |
Sep 16, 2009 | 11.55 | 11.57 | 11.43 | 11.55 | 404,839 | +0.02(+0.17%) |
Sep 15, 2009 | 11.55 | 11.56 | 11.51 | 11.53 | 298,153 | -0.02(-0.19%) |
Sep 14, 2009 | 11.48 | 11.55 | 11.46 | 11.55 | 314,815 | +0.02(+0.14%) |
Sep 11, 2009 | 11.54 | 11.54 | 11.44 | 11.54 | 265,097 | +0.04(+0.34%) |
Sep 10, 2009 | 11.46 | 11.54 | 11.41 | 11.50 | 274,806 | -0.02(-0.22%) |
Sep 09, 2009 | 11.57 | 11.57 | 11.40 | 11.52 | 309,496 | -0.01(-0.10%) |
Sep 08, 2009 | 11.51 | 11.56 | 11.51 | 11.53 | 354,053 | +0.02(+0.19%) |
Sep 04, 2009 | 11.50 | 11.53 | 11.44 | 11.51 | 213,145 | +0.04(+0.36%) |
Sep 03, 2009 | 11.47 | 11.48 | 11.35 | 11.47 | 316,703 | +0.05(+0.46%) |
Sep 02, 2009 | 11.48 | 11.48 | 11.32 | 11.42 | 561,934 | -0.02(-0.19%) |