Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 12.46 | 12.46 | 12.29 | 12.41 | 9,831 | +0.08(+0.68%) |
Nov 27, 2009 | 12.12 | 12.42 | 12.10 | 12.32 | 27,422 | -0.33(-2.60%) |
Nov 25, 2009 | 12.64 | 12.65 | 12.59 | 12.65 | 17,474 | +0.11(+0.85%) |
Nov 24, 2009 | 12.54 | 12.58 | 12.41 | 12.54 | 19,069 | +0.02(+0.14%) |
Nov 23, 2009 | 12.46 | 12.66 | 12.46 | 12.53 | 19,730 | +0.15(+1.23%) |
Nov 20, 2009 | 12.25 | 12.40 | 12.25 | 12.37 | 10,381 | +0.08(+0.64%) |
Nov 19, 2009 | 12.58 | 12.58 | 12.26 | 12.30 | 53,232 | -0.31(-2.47%) |
Nov 18, 2009 | 12.57 | 12.66 | 12.55 | 12.61 | 14,123 | -0.04(-0.28%) |
Nov 17, 2009 | 12.73 | 12.73 | 12.50 | 12.64 | 29,524 | -0.11(-0.84%) |
Nov 16, 2009 | 12.54 | 12.77 | 12.54 | 12.75 | 39,033 | +0.26(+2.07%) |
Nov 13, 2009 | 12.29 | 12.50 | 12.27 | 12.49 | 29,813 | +0.20(+1.67%) |
Nov 12, 2009 | 12.46 | 12.46 | 12.24 | 12.29 | 40,510 | -0.12(-1.00%) |
Nov 11, 2009 | 12.41 | 12.53 | 12.34 | 12.41 | 37,476 | +0.05(+0.43%) |
Nov 10, 2009 | 12.30 | 12.42 | 12.23 | 12.36 | 47,313 | +0.05(+0.43%) |
Nov 09, 2009 | 12.13 | 12.43 | 12.12 | 12.30 | 61,479 | +0.28(+2.37%) |
Nov 06, 2009 | 11.88 | 12.02 | 11.82 | 12.02 | 10,471 | +0.12(+1.05%) |
Nov 05, 2009 | 11.67 | 11.92 | 11.67 | 11.89 | 62,439 | +0.21(+1.83%) |
Nov 04, 2009 | 11.64 | 11.80 | 11.62 | 11.68 | 40,328 | +0.17(+1.47%) |
Nov 03, 2009 | 11.27 | 11.58 | 11.27 | 11.51 | 33,082 | -0.04(-0.35%) |
Nov 02, 2009 | 11.41 | 11.71 | 11.34 | 11.55 | 38,155 | +0.07(+0.59%) |
Oct 30, 2009 | 11.73 | 11.79 | 11.35 | 11.49 | 313,400 | -0.26(-2.20%) |
Oct 29, 2009 | 11.49 | 11.79 | 11.49 | 11.74 | 212,228 | +0.26(+2.25%) |
Oct 28, 2009 | 11.79 | 11.79 | 11.42 | 11.49 | 103,608 | -0.40(-3.37%) |
Oct 27, 2009 | 12.09 | 12.09 | 11.85 | 11.89 | 30,146 | -0.14(-1.18%) |
Oct 26, 2009 | 12.15 | 12.33 | 12.01 | 12.03 | 50,251 | -0.13(-1.10%) |
Oct 23, 2009 | 12.22 | 12.23 | 12.13 | 12.16 | 38,155 | -0.08(-0.65%) |
Oct 22, 2009 | 12.20 | 12.30 | 12.06 | 12.24 | 28,620 | +0.04(+0.29%) |
Oct 21, 2009 | 12.25 | 12.41 | 12.20 | 12.21 | 29,272 | -0.07(-0.58%) |
Oct 20, 2009 | 12.19 | 12.30 | 12.19 | 12.28 | 42,338 | -0.06(-0.51%) |
Oct 19, 2009 | 12.38 | 12.54 | 12.28 | 12.34 | 181,369 | +0.07(+0.58%) |
Oct 16, 2009 | 12.45 | 12.45 | 12.18 | 12.27 | 32,477 | -0.20(-1.64%) |
Oct 15, 2009 | 12.41 | 12.51 | 12.38 | 12.47 | 22,514 | +0.05(+0.43%) |
Oct 14, 2009 | 12.42 | 12.46 | 12.38 | 12.42 | 44,672 | +0.23(+1.90%) |
Oct 13, 2009 | 12.28 | 12.28 | 12.05 | 12.19 | 21,925 | +0.04(+0.37%) |
Oct 12, 2009 | 12.18 | 12.21 | 12.11 | 12.14 | 33,341 | +0.09(+0.72%) |
Oct 09, 2009 | 12.02 | 12.19 | 11.98 | 12.06 | 80,528 | +0.03(+0.24%) |
Oct 08, 2009 | 11.97 | 12.05 | 11.90 | 12.03 | 27,048 | +0.20(+1.69%) |
Oct 07, 2009 | 11.74 | 11.86 | 11.74 | 11.83 | 19,235 | +0.03(+0.26%) |
Oct 06, 2009 | 11.78 | 11.89 | 11.71 | 11.80 | 45,906 | +0.20(+1.77%) |
Oct 05, 2009 | 11.45 | 11.67 | 11.45 | 11.59 | 33,110 | +0.20(+1.72%) |
Oct 02, 2009 | 11.13 | 11.49 | 11.13 | 11.40 | 16,813 | -0.08(-0.70%) |
Oct 01, 2009 | 11.74 | 11.74 | 11.35 | 11.48 | 37,173 | -0.26(-2.20%) |
Sep 30, 2009 | 11.77 | 11.85 | 11.61 | 11.73 | 61,862 | +0.06(+0.53%) |
Sep 29, 2009 | 11.62 | 11.75 | 11.62 | 11.67 | 19,458 | +0.00(+0.00%) |
Sep 28, 2009 | 11.78 | 11.78 | 11.62 | 11.67 | 30,378 | +0.13(+1.16%) |
Sep 25, 2009 | 11.56 | 11.57 | 11.49 | 11.54 | 36,128 | +0.04(+0.31%) |
Sep 24, 2009 | 11.73 | 11.73 | 11.39 | 11.50 | 53,715 | -0.28(-2.42%) |
Sep 23, 2009 | 11.83 | 11.88 | 11.72 | 11.79 | 57,977 | -0.05(-0.45%) |
Sep 22, 2009 | 11.84 | 11.89 | 11.81 | 11.84 | 38,578 | +0.14(+1.17%) |
Sep 21, 2009 | 11.80 | 11.85 | 11.66 | 11.70 | 37,509 | -0.21(-1.75%) |
Sep 18, 2009 | 11.97 | 11.97 | 11.88 | 11.91 | 18,976 | +0.04(+0.30%) |
Sep 17, 2009 | 12.02 | 12.12 | 11.88 | 11.88 | 56,394 | +0.09(+0.76%) |
Sep 16, 2009 | 11.84 | 11.93 | 11.71 | 11.79 | 28,756 | +0.18(+1.53%) |
Sep 15, 2009 | 11.58 | 11.61 | 11.45 | 11.61 | 22,970 | +0.11(+0.93%) |
Sep 14, 2009 | 11.26 | 11.50 | 11.26 | 11.50 | 43,025 | +0.02(+0.15%) |
Sep 11, 2009 | 11.49 | 11.56 | 11.43 | 11.49 | 22,142 | +0.00(+0.01%) |
Sep 10, 2009 | 11.40 | 11.49 | 11.27 | 11.48 | 34,965 | +0.12(+1.04%) |
Sep 09, 2009 | 11.37 | 11.44 | 11.34 | 11.37 | 13,782 | +0.08(+0.68%) |
Sep 08, 2009 | 11.17 | 11.31 | 11.17 | 11.29 | 15,504 | +0.31(+2.84%) |
Sep 04, 2009 | 10.81 | 11.00 | 10.80 | 10.98 | 26,133 | +0.21(+1.99%) |
Sep 03, 2009 | 10.69 | 10.76 | 10.68 | 10.76 | 25,020 | +0.19(+1.81%) |
Sep 02, 2009 | 10.48 | 10.59 | 10.46 | 10.57 | 22,396 | +0.02(+0.21%) |