Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 11.09 | 11.28 | 11.06 | 11.14 | 2,752,434 | +0.12(+1.10%) |
Nov 27, 2009 | 10.71 | 11.10 | 10.70 | 11.02 | 1,039,249 | -0.22(-1.92%) |
Nov 25, 2009 | 11.12 | 11.24 | 11.12 | 11.24 | 1,562,190 | +0.24(+2.23%) |
Nov 24, 2009 | 11.06 | 11.10 | 10.84 | 10.99 | 2,622,881 | -0.02(-0.19%) |
Nov 23, 2009 | 10.97 | 11.14 | 10.95 | 11.01 | 2,223,679 | +0.26(+2.44%) |
Nov 20, 2009 | 10.74 | 10.83 | 10.70 | 10.75 | 1,404,947 | -0.11(-0.97%) |
Nov 19, 2009 | 10.86 | 10.88 | 10.71 | 10.85 | 2,606,096 | -0.15(-1.36%) |
Nov 18, 2009 | 10.89 | 11.03 | 10.85 | 11.00 | 2,613,169 | +0.17(+1.52%) |
Nov 17, 2009 | 10.58 | 10.85 | 10.55 | 10.84 | 2,033,861 | +0.17(+1.58%) |
Nov 16, 2009 | 10.73 | 10.81 | 10.56 | 10.67 | 2,500,282 | +0.03(+0.26%) |
Nov 13, 2009 | 10.60 | 10.67 | 10.54 | 10.64 | 2,086,454 | +0.06(+0.53%) |
Nov 12, 2009 | 10.63 | 10.73 | 10.56 | 10.59 | 1,803,566 | -0.10(-0.94%) |
Nov 11, 2009 | 10.70 | 10.78 | 10.63 | 10.69 | 1,852,826 | +0.13(+1.24%) |
Nov 10, 2009 | 10.49 | 10.64 | 10.48 | 10.56 | 2,171,815 | +0.02(+0.19%) |
Nov 09, 2009 | 10.38 | 10.56 | 10.36 | 10.54 | 2,543,039 | +0.43(+4.22%) |
Nov 06, 2009 | 9.983 | 10.14 | 9.955 | 10.11 | 2,673,416 | -0.03(-0.34%) |
Nov 05, 2009 | 10.02 | 10.17 | 10.00 | 10.14 | 2,464,908 | +0.15(+1.53%) |
Nov 04, 2009 | 10.03 | 10.22 | 9.976 | 9.990 | 4,110,868 | +0.10(+1.00%) |
Nov 03, 2009 | 9.648 | 9.927 | 9.624 | 9.891 | 3,693,900 | +0.14(+1.43%) |
Nov 02, 2009 | 9.781 | 9.903 | 9.621 | 9.752 | 4,970,011 | +0.03(+0.35%) |
Oct 30, 2009 | 9.908 | 9.964 | 9.648 | 9.718 | 4,602,333 | -0.32(-3.17%) |
Oct 29, 2009 | 9.912 | 10.07 | 9.818 | 10.04 | 3,012,682 | +0.22(+2.25%) |
Oct 28, 2009 | 9.801 | 10.00 | 9.747 | 9.815 | 3,901,573 | -0.08(-0.79%) |
Oct 27, 2009 | 10.13 | 10.13 | 9.822 | 9.893 | 4,023,748 | -0.30(-2.94%) |
Oct 26, 2009 | 10.40 | 10.44 | 10.11 | 10.19 | 2,982,423 | -0.22(-2.09%) |
Oct 23, 2009 | 10.39 | 10.42 | 10.34 | 10.41 | 1,924,478 | -0.20(-1.92%) |
Oct 22, 2009 | 10.46 | 10.63 | 10.28 | 10.61 | 2,147,588 | +0.14(+1.30%) |
Oct 21, 2009 | 10.54 | 10.72 | 10.44 | 10.48 | 2,255,901 | -0.10(-0.95%) |
Oct 20, 2009 | 10.53 | 10.61 | 10.53 | 10.58 | 1,182,936 | -0.16(-1.50%) |
Oct 19, 2009 | 10.67 | 10.75 | 10.57 | 10.74 | 1,271,508 | +0.14(+1.36%) |
Oct 16, 2009 | 10.65 | 10.66 | 10.52 | 10.60 | 955,728 | -0.14(-1.35%) |
Oct 15, 2009 | 10.76 | 10.83 | 10.72 | 10.74 | 1,214,464 | -0.13(-1.16%) |
Oct 14, 2009 | 10.87 | 10.87 | 10.73 | 10.87 | 1,365,523 | +0.22(+2.11%) |
Oct 13, 2009 | 10.74 | 10.82 | 10.58 | 10.64 | 1,189,021 | -0.10(-0.92%) |
Oct 12, 2009 | 10.74 | 10.84 | 10.69 | 10.74 | 1,585,565 | +0.04(+0.38%) |
Oct 09, 2009 | 10.69 | 10.74 | 10.59 | 10.70 | 3,265,786 | +0.10(+0.90%) |
Oct 08, 2009 | 10.66 | 10.76 | 10.54 | 10.60 | 2,678,571 | +0.07(+0.71%) |
Oct 07, 2009 | 10.44 | 10.53 | 10.31 | 10.53 | 2,811,164 | +0.13(+1.23%) |
Oct 06, 2009 | 10.46 | 10.59 | 10.31 | 10.40 | 3,706,569 | +0.08(+0.78%) |
Oct 05, 2009 | 10.06 | 10.36 | 10.02 | 10.32 | 2,274,496 | +0.36(+3.60%) |
Oct 02, 2009 | 9.919 | 10.11 | 9.815 | 9.963 | 3,433,764 | -0.13(-1.30%) |
Oct 01, 2009 | 10.36 | 10.44 | 10.09 | 10.09 | 1,970,992 | -0.28(-2.74%) |
Sep 30, 2009 | 10.50 | 10.50 | 10.29 | 10.38 | 2,440,764 | +0.06(+0.59%) |
Sep 29, 2009 | 10.27 | 10.40 | 10.24 | 10.32 | 2,263,038 | +0.01(+0.08%) |
Sep 28, 2009 | 10.20 | 10.32 | 10.20 | 10.31 | 1,600,097 | +0.12(+1.17%) |
Sep 25, 2009 | 10.14 | 10.26 | 10.03 | 10.19 | 2,514,632 | +0.02(+0.22%) |
Sep 24, 2009 | 10.53 | 10.57 | 10.11 | 10.17 | 2,855,844 | -0.47(-4.38%) |
Sep 23, 2009 | 10.67 | 10.81 | 10.62 | 10.63 | 2,388,559 | -0.03(-0.24%) |
Sep 22, 2009 | 10.51 | 10.66 | 10.47 | 10.66 | 1,294,859 | +0.26(+2.54%) |
Sep 21, 2009 | 10.39 | 10.44 | 10.31 | 10.39 | 1,109,326 | -0.11(-1.05%) |
Sep 18, 2009 | 10.48 | 10.54 | 10.45 | 10.51 | 1,653,519 | +0.03(+0.28%) |
Sep 17, 2009 | 10.42 | 10.57 | 10.38 | 10.48 | 2,511,775 | +0.02(+0.23%) |
Sep 16, 2009 | 10.44 | 10.55 | 10.34 | 10.45 | 2,432,280 | +0.10(+0.99%) |
Sep 15, 2009 | 10.05 | 10.38 | 10.05 | 10.35 | 3,194,152 | +0.33(+3.26%) |
Sep 14, 2009 | 9.735 | 10.02 | 9.735 | 10.02 | 1,955,213 | +0.09(+0.93%) |
Sep 11, 2009 | 9.830 | 9.941 | 9.784 | 9.932 | 1,435,253 | +0.09(+0.93%) |
Sep 10, 2009 | 9.697 | 9.852 | 9.668 | 9.840 | 1,386,746 | +0.14(+1.44%) |
Sep 09, 2009 | 9.818 | 9.818 | 9.643 | 9.701 | 2,076,260 | -0.10(-0.97%) |
Sep 08, 2009 | 9.930 | 9.980 | 9.721 | 9.796 | 2,369,394 | +0.06(+0.61%) |
Sep 04, 2009 | 9.612 | 9.738 | 9.561 | 9.736 | 1,936,036 | +0.22(+2.32%) |
Sep 03, 2009 | 9.378 | 9.558 | 9.315 | 9.515 | 2,556,508 | +0.24(+2.64%) |
Sep 02, 2009 | 9.321 | 9.383 | 9.202 | 9.270 | 3,682,677 | -0.16(-1.68%) |