Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 17.20 | 20.63 | 17.00 | 19.35 | 2,506,185 | +2.42(+14.29%) |
Nov 27, 2009 | 16.32 | 17.20 | 15.99 | 16.93 | 255,191 | -0.09(-0.53%) |
Nov 25, 2009 | 16.68 | 17.09 | 16.54 | 17.02 | 323,765 | +0.27(+1.61%) |
Nov 24, 2009 | 16.83 | 16.83 | 16.10 | 16.75 | 269,065 | -0.08(-0.48%) |
Nov 23, 2009 | 17.15 | 17.43 | 16.75 | 16.83 | 423,906 | +0.08(+0.48%) |
Nov 20, 2009 | 16.91 | 17.25 | 16.34 | 16.75 | 414,372 | -0.22(-1.30%) |
Nov 19, 2009 | 16.47 | 17.10 | 15.43 | 16.97 | 705,279 | +0.46(+2.79%) |
Nov 18, 2009 | 17.19 | 17.30 | 16.05 | 16.51 | 855,156 | -0.29(-1.73%) |
Nov 17, 2009 | 16.90 | 17.62 | 16.16 | 16.80 | 1,356,242 | +0.76(+4.74%) |
Nov 16, 2009 | 16.81 | 16.93 | 15.82 | 16.04 | 869,964 | -0.61(-3.66%) |
Nov 13, 2009 | 15.13 | 16.65 | 14.80 | 16.65 | 1,011,554 | +0.40(+2.46%) |
Nov 12, 2009 | 16.51 | 17.33 | 15.72 | 16.25 | 1,722,169 | +1.63(+11.15%) |
Nov 11, 2009 | 14.39 | 15.00 | 14.35 | 14.62 | 689,794 | +0.48(+3.39%) |
Nov 10, 2009 | 13.31 | 14.25 | 13.31 | 14.14 | 411,985 | +0.84(+6.32%) |
Nov 09, 2009 | 12.95 | 13.68 | 12.72 | 13.30 | 341,155 | +0.81(+6.49%) |
Nov 06, 2009 | 12.38 | 12.70 | 12.00 | 12.49 | 272,361 | -0.05(-0.40%) |
Nov 05, 2009 | 12.42 | 12.70 | 12.17 | 12.54 | 299,815 | +0.96(+8.29%) |
Nov 04, 2009 | 11.54 | 12.20 | 11.46 | 11.58 | 257,749 | +0.37(+3.30%) |
Nov 03, 2009 | 10.89 | 11.22 | 10.78 | 11.21 | 115,918 | +0.47(+4.38%) |
Nov 02, 2009 | 10.91 | 11.20 | 10.46 | 10.74 | 177,082 | +0.38(+3.67%) |
Oct 30, 2009 | 10.88 | 11.41 | 10.25 | 10.36 | 293,836 | -0.52(-4.78%) |
Oct 29, 2009 | 10.28 | 10.90 | 10.24 | 10.88 | 193,610 | +0.86(+8.58%) |
Oct 28, 2009 | 10.48 | 10.95 | 10.00 | 10.02 | 243,683 | -0.53(-5.02%) |
Oct 27, 2009 | 11.47 | 11.47 | 10.07 | 10.55 | 414,187 | -1.00(-8.66%) |
Oct 26, 2009 | 12.37 | 12.48 | 11.50 | 11.55 | 267,994 | -0.67(-5.48%) |
Oct 23, 2009 | 12.25 | 12.57 | 12.02 | 12.22 | 164,195 | -0.02(-0.16%) |
Oct 22, 2009 | 12.22 | 12.32 | 11.50 | 12.24 | 207,667 | +0.02(+0.16%) |
Oct 21, 2009 | 12.20 | 12.75 | 12.08 | 12.22 | 352,860 | +0.14(+1.16%) |
Oct 20, 2009 | 12.19 | 12.84 | 11.50 | 12.08 | 728,352 | +0.25(+2.11%) |
Oct 19, 2009 | 11.00 | 11.94 | 11.00 | 11.83 | 614,397 | +1.26(+11.92%) |
Oct 16, 2009 | 10.63 | 10.63 | 10.18 | 10.57 | 108,881 | -0.04(-0.38%) |
Oct 15, 2009 | 10.67 | 10.68 | 10.50 | 10.61 | 80,173 | -0.14(-1.30%) |
Oct 14, 2009 | 10.92 | 10.92 | 10.61 | 10.75 | 144,890 | +0.15(+1.42%) |
Oct 13, 2009 | 10.87 | 10.96 | 10.50 | 10.60 | 156,526 | -0.17(-1.58%) |
Oct 12, 2009 | 10.81 | 11.14 | 10.16 | 10.77 | 387,103 | +0.01(+0.09%) |
Oct 09, 2009 | 9.300 | 10.85 | 9.300 | 10.76 | 1,133,652 | +1.50(+16.20%) |
Oct 08, 2009 | 8.880 | 9.500 | 8.800 | 9.260 | 176,316 | +0.55(+6.31%) |
Oct 07, 2009 | 8.810 | 8.930 | 8.502 | 8.710 | 41,136 | +0.02(+0.23%) |
Oct 06, 2009 | 8.650 | 8.980 | 8.450 | 8.690 | 68,816 | +0.08(+0.93%) |
Oct 05, 2009 | 8.420 | 8.685 | 8.320 | 8.610 | 65,426 | +0.19(+2.26%) |
Oct 02, 2009 | 8.320 | 8.600 | 8.000 | 8.420 | 92,858 | -0.07(-0.82%) |
Oct 01, 2009 | 9.370 | 9.490 | 8.450 | 8.490 | 197,491 | -0.80(-8.61%) |
Sep 30, 2009 | 8.930 | 9.390 | 8.730 | 9.290 | 156,206 | +0.52(+5.93%) |
Sep 29, 2009 | 8.710 | 9.000 | 8.620 | 8.770 | 64,758 | +0.04(+0.46%) |
Sep 28, 2009 | 8.620 | 9.000 | 8.600 | 8.730 | 64,308 | +0.15(+1.75%) |
Sep 25, 2009 | 8.730 | 8.909 | 8.520 | 8.580 | 51,600 | -0.17(-1.94%) |
Sep 24, 2009 | 9.100 | 9.150 | 8.500 | 8.750 | 57,413 | -0.30(-3.31%) |
Sep 23, 2009 | 9.100 | 9.190 | 8.830 | 9.050 | 43,085 | -0.07(-0.77%) |
Sep 22, 2009 | 9.100 | 9.160 | 8.810 | 9.120 | 49,911 | +0.11(+1.22%) |
Sep 21, 2009 | 9.340 | 9.340 | 8.906 | 9.010 | 56,537 | -0.26(-2.80%) |
Sep 18, 2009 | 9.600 | 9.600 | 9.200 | 9.270 | 55,567 | -0.19(-2.01%) |
Sep 17, 2009 | 9.000 | 9.600 | 8.970 | 9.460 | 144,137 | +0.52(+5.82%) |
Sep 16, 2009 | 8.900 | 9.050 | 8.810 | 8.940 | 106,461 | -0.26(-2.83%) |
Sep 15, 2009 | 9.380 | 9.440 | 9.150 | 9.200 | 54,568 | -0.14(-1.50%) |
Sep 14, 2009 | 9.000 | 9.380 | 8.790 | 9.340 | 84,058 | +0.26(+2.86%) |
Sep 11, 2009 | 9.570 | 9.600 | 9.050 | 9.080 | 94,238 | -0.38(-4.02%) |
Sep 10, 2009 | 9.760 | 9.890 | 9.340 | 9.460 | 217,846 | -0.13(-1.36%) |
Sep 09, 2009 | 8.720 | 9.660 | 8.680 | 9.590 | 398,986 | +1.14(+13.49%) |
Sep 08, 2009 | 8.520 | 8.730 | 8.450 | 8.450 | 68,109 | +0.03(+0.36%) |
Sep 04, 2009 | 8.040 | 8.550 | 8.040 | 8.420 | 79,258 | +0.38(+4.73%) |
Sep 03, 2009 | 7.680 | 8.210 | 7.550 | 8.040 | 94,231 | +0.40(+5.24%) |
Sep 02, 2009 | 7.770 | 7.980 | 7.310 | 7.640 | 99,276 | -0.19(-2.43%) |