Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 12.50 | 13.00 | 12.50 | 12.94 | 257,908 | +0.46(+3.69%) |
Nov 27, 2009 | 11.99 | 13.05 | 11.90 | 12.48 | 99,886 | +0.50(+4.17%) |
Nov 25, 2009 | 11.90 | 11.99 | 11.70 | 11.98 | 53,156 | +0.19(+1.61%) |
Nov 24, 2009 | 11.90 | 11.90 | 11.39 | 11.79 | 48,712 | -0.11(-0.92%) |
Nov 23, 2009 | 11.21 | 11.95 | 11.21 | 11.90 | 68,596 | +0.96(+8.78%) |
Nov 20, 2009 | 10.73 | 11.05 | 10.73 | 10.94 | 44,668 | +0.12(+1.11%) |
Nov 19, 2009 | 10.76 | 10.94 | 10.32 | 10.82 | 37,051 | -0.02(-0.18%) |
Nov 18, 2009 | 10.95 | 10.95 | 10.76 | 10.84 | 9,101 | -0.16(-1.45%) |
Nov 17, 2009 | 10.96 | 11.00 | 10.70 | 11.00 | 7,656 | +0.00(+0.00%) |
Nov 16, 2009 | 10.74 | 11.16 | 10.69 | 11.00 | 41,662 | +0.41(+3.87%) |
Nov 13, 2009 | 10.60 | 10.81 | 10.50 | 10.59 | 21,782 | +0.07(+0.67%) |
Nov 12, 2009 | 11.39 | 11.39 | 10.50 | 10.52 | 23,293 | -0.93(-8.12%) |
Nov 11, 2009 | 11.45 | 11.50 | 11.31 | 11.45 | 17,562 | +0.12(+1.06%) |
Nov 10, 2009 | 11.39 | 11.53 | 11.28 | 11.33 | 26,892 | -0.02(-0.18%) |
Nov 09, 2009 | 11.08 | 11.35 | 11.00 | 11.35 | 20,610 | +0.36(+3.28%) |
Nov 06, 2009 | 10.87 | 11.22 | 10.82 | 10.99 | 24,381 | -0.02(-0.18%) |
Nov 05, 2009 | 10.61 | 11.05 | 10.47 | 11.01 | 23,921 | +0.57(+5.46%) |
Nov 04, 2009 | 10.76 | 10.88 | 10.41 | 10.44 | 20,959 | -0.19(-1.79%) |
Nov 03, 2009 | 10.46 | 10.71 | 10.24 | 10.63 | 24,934 | +0.03(+0.28%) |
Nov 02, 2009 | 10.79 | 10.99 | 10.50 | 10.60 | 19,676 | -0.09(-0.84%) |
Oct 30, 2009 | 10.67 | 11.09 | 10.48 | 10.69 | 42,840 | -0.07(-0.65%) |
Oct 29, 2009 | 11.18 | 11.37 | 10.74 | 10.76 | 53,941 | -0.30(-2.71%) |
Oct 28, 2009 | 11.56 | 11.56 | 10.98 | 11.06 | 23,113 | -0.39(-3.41%) |
Oct 27, 2009 | 11.19 | 11.46 | 11.19 | 11.45 | 18,741 | +0.28(+2.51%) |
Oct 26, 2009 | 11.16 | 11.84 | 11.07 | 11.17 | 24,554 | -0.01(-0.09%) |
Oct 23, 2009 | 11.37 | 11.72 | 11.07 | 11.18 | 27,949 | +0.00(+0.00%) |
Oct 22, 2009 | 11.23 | 11.25 | 11.05 | 11.18 | 35,957 | -0.11(-0.97%) |
Oct 21, 2009 | 11.31 | 11.75 | 11.26 | 11.29 | 34,525 | -0.02(-0.18%) |
Oct 20, 2009 | 11.26 | 11.52 | 11.22 | 11.31 | 20,542 | -0.13(-1.14%) |
Oct 19, 2009 | 11.51 | 11.83 | 11.37 | 11.44 | 24,345 | +0.02(+0.18%) |
Oct 16, 2009 | 11.50 | 11.73 | 11.42 | 11.42 | 13,756 | -0.17(-1.47%) |
Oct 15, 2009 | 11.72 | 11.90 | 11.56 | 11.59 | 11,865 | -0.21(-1.78%) |
Oct 14, 2009 | 11.97 | 11.98 | 11.62 | 11.80 | 34,511 | +0.02(+0.17%) |
Oct 13, 2009 | 11.80 | 11.97 | 11.64 | 11.78 | 26,240 | +0.02(+0.17%) |
Oct 12, 2009 | 11.95 | 12.00 | 11.65 | 11.76 | 16,948 | -0.18(-1.51%) |
Oct 09, 2009 | 11.40 | 12.00 | 11.07 | 11.94 | 21,078 | +0.57(+5.01%) |
Oct 08, 2009 | 11.33 | 11.53 | 11.15 | 11.37 | 12,997 | +0.11(+0.98%) |
Oct 07, 2009 | 11.50 | 11.50 | 11.13 | 11.26 | 10,091 | +0.03(+0.27%) |
Oct 06, 2009 | 11.30 | 11.52 | 11.11 | 11.23 | 19,249 | -0.01(-0.09%) |
Oct 05, 2009 | 11.51 | 11.61 | 11.09 | 11.24 | 27,632 | +0.16(+1.44%) |
Oct 02, 2009 | 11.07 | 11.46 | 11.07 | 11.08 | 23,586 | +0.00(+0.00%) |
Oct 01, 2009 | 11.46 | 11.73 | 11.05 | 11.08 | 24,840 | -0.62(-5.30%) |
Sep 30, 2009 | 11.76 | 11.86 | 11.44 | 11.70 | 42,957 | -0.09(-0.76%) |
Sep 29, 2009 | 11.96 | 11.96 | 11.50 | 11.79 | 13,139 | -0.12(-1.01%) |
Sep 28, 2009 | 11.60 | 11.99 | 11.60 | 11.91 | 14,381 | +0.34(+2.94%) |
Sep 25, 2009 | 11.63 | 11.98 | 11.31 | 11.57 | 29,042 | -0.09(-0.77%) |
Sep 24, 2009 | 11.65 | 11.83 | 11.63 | 11.66 | 9,912 | +0.02(+0.17%) |
Sep 23, 2009 | 11.64 | 12.16 | 11.63 | 11.64 | 15,351 | -0.01(-0.09%) |
Sep 22, 2009 | 11.95 | 11.95 | 11.64 | 11.65 | 13,198 | -0.22(-1.85%) |
Sep 21, 2009 | 11.40 | 12.12 | 11.40 | 11.87 | 19,305 | -0.02(-0.17%) |
Sep 18, 2009 | 12.08 | 12.14 | 11.85 | 11.89 | 44,843 | -0.19(-1.57%) |
Sep 17, 2009 | 11.95 | 12.11 | 11.80 | 12.08 | 14,366 | +0.14(+1.17%) |
Sep 16, 2009 | 12.01 | 12.05 | 11.90 | 11.94 | 13,247 | -0.05(-0.42%) |
Sep 15, 2009 | 12.20 | 12.29 | 11.76 | 11.99 | 16,614 | -0.22(-1.80%) |
Sep 14, 2009 | 11.83 | 12.29 | 11.10 | 12.21 | 21,850 | +0.23(+1.92%) |
Sep 11, 2009 | 11.87 | 12.16 | 11.42 | 11.98 | 12,925 | +0.10(+0.84%) |
Sep 10, 2009 | 11.91 | 12.19 | 11.65 | 11.88 | 21,311 | -0.12(-1.00%) |
Sep 09, 2009 | 12.05 | 12.25 | 11.80 | 12.00 | 23,465 | +0.04(+0.33%) |
Sep 08, 2009 | 12.05 | 12.27 | 11.76 | 11.96 | 20,866 | -0.09(-0.75%) |
Sep 04, 2009 | 12.01 | 12.05 | 11.66 | 12.05 | 16,924 | +0.04(+0.33%) |
Sep 03, 2009 | 12.03 | 12.03 | 11.72 | 12.01 | 6,715 | +0.04(+0.33%) |
Sep 02, 2009 | 11.59 | 12.10 | 11.44 | 11.97 | 20,362 | +0.40(+3.46%) |