Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 11.15 | 11.60 | 10.94 | 11.53 | 261,679 | +0.42(+3.75%) |
Nov 27, 2009 | 11.25 | 11.41 | 11.11 | 11.11 | 89,994 | -0.41(-3.54%) |
Nov 25, 2009 | 11.66 | 11.74 | 11.51 | 11.52 | 118,103 | -0.14(-1.23%) |
Nov 24, 2009 | 11.61 | 11.68 | 11.53 | 11.66 | 196,262 | +0.05(+0.46%) |
Nov 23, 2009 | 11.55 | 11.73 | 11.50 | 11.61 | 205,143 | +0.20(+1.77%) |
Nov 20, 2009 | 11.32 | 11.51 | 11.32 | 11.41 | 142,204 | +0.04(+0.36%) |
Nov 19, 2009 | 11.56 | 11.56 | 11.34 | 11.37 | 177,571 | -0.26(-2.20%) |
Nov 18, 2009 | 11.39 | 11.65 | 11.23 | 11.62 | 147,294 | +0.20(+1.77%) |
Nov 17, 2009 | 11.62 | 11.81 | 11.38 | 11.42 | 324,625 | -0.33(-2.79%) |
Nov 16, 2009 | 11.56 | 11.83 | 11.54 | 11.75 | 246,271 | +0.25(+2.14%) |
Nov 13, 2009 | 11.44 | 11.55 | 11.31 | 11.50 | 182,918 | +0.07(+0.63%) |
Nov 12, 2009 | 11.32 | 11.49 | 11.27 | 11.43 | 257,587 | +0.04(+0.39%) |
Nov 11, 2009 | 11.33 | 11.44 | 11.22 | 11.39 | 285,819 | +0.13(+1.11%) |
Nov 10, 2009 | 11.18 | 11.38 | 11.14 | 11.26 | 412,075 | +0.05(+0.48%) |
Nov 09, 2009 | 11.33 | 11.39 | 11.09 | 11.21 | 276,710 | -0.02(-0.16%) |
Nov 06, 2009 | 10.73 | 11.30 | 10.66 | 11.22 | 284,807 | +0.34(+3.13%) |
Nov 05, 2009 | 10.77 | 10.92 | 10.63 | 10.88 | 253,303 | +0.25(+2.36%) |
Nov 04, 2009 | 10.95 | 10.95 | 10.58 | 10.63 | 258,450 | -0.22(-2.06%) |
Nov 03, 2009 | 10.62 | 10.86 | 10.56 | 10.86 | 223,771 | +0.17(+1.64%) |
Nov 02, 2009 | 10.75 | 10.88 | 10.47 | 10.68 | 339,253 | +0.03(+0.29%) |
Oct 30, 2009 | 10.49 | 10.75 | 10.35 | 10.65 | 405,640 | +0.10(+0.98%) |
Oct 29, 2009 | 10.53 | 10.57 | 10.42 | 10.55 | 249,013 | +0.16(+1.51%) |
Oct 28, 2009 | 10.47 | 10.63 | 10.35 | 10.39 | 604,208 | -0.13(-1.24%) |
Oct 27, 2009 | 10.54 | 10.63 | 10.45 | 10.52 | 372,301 | -0.02(-0.17%) |
Oct 26, 2009 | 10.54 | 10.61 | 10.43 | 10.54 | 518,107 | +0.04(+0.43%) |
Oct 23, 2009 | 10.50 | 10.57 | 10.45 | 10.49 | 358,813 | -0.18(-1.68%) |
Oct 22, 2009 | 10.53 | 10.75 | 10.41 | 10.67 | 170,146 | +0.15(+1.45%) |
Oct 21, 2009 | 10.70 | 10.84 | 10.48 | 10.52 | 330,911 | -0.18(-1.72%) |
Oct 20, 2009 | 10.76 | 10.77 | 10.70 | 10.70 | 264,749 | -0.26(-2.41%) |
Oct 19, 2009 | 11.01 | 11.14 | 10.92 | 10.97 | 252,822 | +0.06(+0.58%) |
Oct 16, 2009 | 11.15 | 11.15 | 10.83 | 10.91 | 457,827 | -0.28(-2.52%) |
Oct 15, 2009 | 11.04 | 11.20 | 10.98 | 11.19 | 269,639 | +0.07(+0.64%) |
Oct 14, 2009 | 11.17 | 11.18 | 11.02 | 11.12 | 171,140 | +0.15(+1.35%) |
Oct 13, 2009 | 11.18 | 11.20 | 10.94 | 10.97 | 157,766 | -0.21(-1.88%) |
Oct 12, 2009 | 11.13 | 11.21 | 11.06 | 11.18 | 209,048 | +0.12(+1.09%) |
Oct 09, 2009 | 10.64 | 11.08 | 10.61 | 11.06 | 387,099 | +0.36(+3.40%) |
Oct 08, 2009 | 10.78 | 10.90 | 10.67 | 10.70 | 177,535 | +0.03(+0.29%) |
Oct 07, 2009 | 10.59 | 10.75 | 10.55 | 10.66 | 197,303 | +0.02(+0.17%) |
Oct 06, 2009 | 10.36 | 10.69 | 10.36 | 10.65 | 291,960 | +0.32(+3.08%) |
Oct 05, 2009 | 10.43 | 10.53 | 10.30 | 10.33 | 291,015 | +0.05(+0.52%) |
Oct 02, 2009 | 10.48 | 10.53 | 10.09 | 10.27 | 492,521 | -0.27(-2.59%) |
Oct 01, 2009 | 10.69 | 10.86 | 10.55 | 10.55 | 446,591 | -0.23(-2.16%) |
Sep 30, 2009 | 10.83 | 10.94 | 10.70 | 10.78 | 421,293 | -0.00(-0.04%) |
Sep 29, 2009 | 10.99 | 10.99 | 10.76 | 10.79 | 222,986 | -0.21(-1.91%) |
Sep 28, 2009 | 11.12 | 11.34 | 10.96 | 11.00 | 357,732 | -0.09(-0.81%) |
Sep 25, 2009 | 10.83 | 11.25 | 10.78 | 11.09 | 282,512 | +0.26(+2.40%) |
Sep 24, 2009 | 10.88 | 10.97 | 10.58 | 10.83 | 430,487 | -0.04(-0.33%) |
Sep 23, 2009 | 11.14 | 11.19 | 10.86 | 10.86 | 209,904 | -0.28(-2.50%) |
Sep 22, 2009 | 11.21 | 11.22 | 11.06 | 11.14 | 356,851 | -0.00(-0.04%) |
Sep 21, 2009 | 11.13 | 11.21 | 11.03 | 11.14 | 303,384 | -0.04(-0.32%) |
Sep 18, 2009 | 11.09 | 11.18 | 10.87 | 11.18 | 470,413 | +0.11(+1.01%) |
Sep 17, 2009 | 10.94 | 11.21 | 10.91 | 11.07 | 231,143 | +0.14(+1.31%) |
Sep 16, 2009 | 10.89 | 11.09 | 10.84 | 10.92 | 347,198 | +0.04(+0.37%) |
Sep 15, 2009 | 10.91 | 11.08 | 10.76 | 10.88 | 414,702 | -0.08(-0.70%) |
Sep 14, 2009 | 10.76 | 11.04 | 10.72 | 10.96 | 273,350 | +0.14(+1.33%) |
Sep 11, 2009 | 10.99 | 11.00 | 10.75 | 10.82 | 281,214 | -0.16(-1.43%) |
Sep 10, 2009 | 11.06 | 11.09 | 10.85 | 10.97 | 406,978 | -0.04(-0.41%) |
Sep 09, 2009 | 11.05 | 11.28 | 10.96 | 11.02 | 313,578 | -0.04(-0.32%) |
Sep 08, 2009 | 10.95 | 11.08 | 10.90 | 11.05 | 271,553 | +0.11(+1.02%) |
Sep 04, 2009 | 10.81 | 10.97 | 10.57 | 10.94 | 313,344 | +0.13(+1.20%) |
Sep 03, 2009 | 10.88 | 10.92 | 10.57 | 10.81 | 235,072 | -0.04(-0.37%) |
Sep 02, 2009 | 10.90 | 11.12 | 10.85 | 10.85 | 222,636 | -0.09(-0.82%) |