Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 10.57 | 10.57 | 10.19 | 10.47 | 302,506 | -0.08(-0.80%) |
Nov 27, 2009 | 10.35 | 10.70 | 10.00 | 10.56 | 96,956 | -0.20(-1.85%) |
Nov 25, 2009 | 10.97 | 10.98 | 10.73 | 10.76 | 92,810 | -0.18(-1.68%) |
Nov 24, 2009 | 11.06 | 11.12 | 10.86 | 10.94 | 212,076 | -0.12(-1.11%) |
Nov 23, 2009 | 10.93 | 11.26 | 10.83 | 11.06 | 189,716 | +0.32(+2.99%) |
Nov 20, 2009 | 10.57 | 10.77 | 10.49 | 10.74 | 156,317 | +0.05(+0.43%) |
Nov 19, 2009 | 10.86 | 10.86 | 10.46 | 10.70 | 173,455 | -0.21(-1.89%) |
Nov 18, 2009 | 11.06 | 11.14 | 10.79 | 10.90 | 98,018 | -0.12(-1.11%) |
Nov 17, 2009 | 11.17 | 11.20 | 10.99 | 11.03 | 111,777 | -0.24(-2.17%) |
Nov 16, 2009 | 11.02 | 11.39 | 10.92 | 11.27 | 235,962 | +0.37(+3.44%) |
Nov 13, 2009 | 10.80 | 11.09 | 10.64 | 10.90 | 271,445 | +0.24(+2.23%) |
Nov 12, 2009 | 11.24 | 11.35 | 10.63 | 10.66 | 258,543 | -0.57(-5.11%) |
Nov 11, 2009 | 11.40 | 11.44 | 10.99 | 11.23 | 171,002 | -0.02(-0.14%) |
Nov 10, 2009 | 10.93 | 11.28 | 10.83 | 11.25 | 283,068 | +0.25(+2.30%) |
Nov 09, 2009 | 10.86 | 11.06 | 10.73 | 10.99 | 216,507 | +0.28(+2.64%) |
Nov 06, 2009 | 10.51 | 10.86 | 10.41 | 10.71 | 325,206 | +0.05(+0.43%) |
Nov 05, 2009 | 10.38 | 10.77 | 10.21 | 10.67 | 383,904 | +0.44(+4.26%) |
Nov 04, 2009 | 10.50 | 10.59 | 10.21 | 10.23 | 363,508 | -0.22(-2.12%) |
Nov 03, 2009 | 9.755 | 10.50 | 9.644 | 10.45 | 406,400 | +0.58(+5.89%) |
Nov 02, 2009 | 10.18 | 10.49 | 9.679 | 9.870 | 457,718 | -0.26(-2.57%) |
Oct 30, 2009 | 10.48 | 10.58 | 10.04 | 10.13 | 481,625 | -0.42(-3.99%) |
Oct 29, 2009 | 10.56 | 10.70 | 10.40 | 10.55 | 401,377 | +0.18(+1.70%) |
Oct 28, 2009 | 10.97 | 11.06 | 10.34 | 10.38 | 372,773 | -0.60(-5.44%) |
Oct 27, 2009 | 11.16 | 11.30 | 10.90 | 10.97 | 269,827 | -0.20(-1.78%) |
Oct 26, 2009 | 11.11 | 11.36 | 10.99 | 11.17 | 304,915 | +0.04(+0.34%) |
Oct 23, 2009 | 11.21 | 11.69 | 11.09 | 11.13 | 298,425 | -0.57(-4.84%) |
Oct 22, 2009 | 11.57 | 11.79 | 11.19 | 11.70 | 238,662 | +0.09(+0.79%) |
Oct 21, 2009 | 11.45 | 11.90 | 11.31 | 11.61 | 386,171 | +0.12(+1.07%) |
Oct 20, 2009 | 11.32 | 11.78 | 11.31 | 11.48 | 245,321 | -0.27(-2.28%) |
Oct 19, 2009 | 11.91 | 11.91 | 11.62 | 11.75 | 218,489 | -0.08(-0.65%) |
Oct 16, 2009 | 11.63 | 11.85 | 11.39 | 11.83 | 313,511 | +0.06(+0.52%) |
Oct 15, 2009 | 11.55 | 11.81 | 11.42 | 11.77 | 212,889 | +0.08(+0.72%) |
Oct 14, 2009 | 11.43 | 11.74 | 11.39 | 11.68 | 293,501 | +0.35(+3.11%) |
Oct 13, 2009 | 11.46 | 11.51 | 11.19 | 11.33 | 205,729 | -0.11(-1.00%) |
Oct 12, 2009 | 11.67 | 11.83 | 11.41 | 11.45 | 229,091 | -0.11(-0.99%) |
Oct 09, 2009 | 11.52 | 11.67 | 11.34 | 11.56 | 301,278 | +0.00(+0.00%) |
Oct 08, 2009 | 11.37 | 11.92 | 11.29 | 11.56 | 416,402 | +0.32(+2.86%) |
Oct 07, 2009 | 11.19 | 11.32 | 11.14 | 11.24 | 119,963 | -0.05(-0.41%) |
Oct 06, 2009 | 10.95 | 11.39 | 10.87 | 11.29 | 260,470 | +0.41(+3.73%) |
Oct 05, 2009 | 11.03 | 11.22 | 10.73 | 10.88 | 361,256 | -0.15(-1.32%) |
Oct 02, 2009 | 10.99 | 11.09 | 10.64 | 11.03 | 329,404 | -0.11(-0.96%) |
Oct 01, 2009 | 11.45 | 11.47 | 11.06 | 11.13 | 634,026 | -0.36(-3.13%) |
Sep 30, 2009 | 11.65 | 11.80 | 11.21 | 11.49 | 439,601 | -0.18(-1.51%) |
Sep 29, 2009 | 11.63 | 11.73 | 11.43 | 11.67 | 297,050 | +0.02(+0.13%) |
Sep 28, 2009 | 11.30 | 12.00 | 11.30 | 11.65 | 454,143 | +0.37(+3.25%) |
Sep 25, 2009 | 11.45 | 11.82 | 11.25 | 11.29 | 463,067 | -0.24(-2.06%) |
Sep 24, 2009 | 12.20 | 12.53 | 11.44 | 11.52 | 357,939 | -0.70(-5.76%) |
Sep 23, 2009 | 12.46 | 12.47 | 12.02 | 12.23 | 300,113 | -0.15(-1.24%) |
Sep 22, 2009 | 12.45 | 12.61 | 12.22 | 12.38 | 294,025 | +0.08(+0.62%) |
Sep 21, 2009 | 12.08 | 12.38 | 12.01 | 12.30 | 378,663 | +0.11(+0.88%) |
Sep 18, 2009 | 11.91 | 12.43 | 11.91 | 12.20 | 639,202 | +0.34(+2.91%) |
Sep 17, 2009 | 11.36 | 12.44 | 11.27 | 11.85 | 984,359 | +0.53(+4.66%) |
Sep 16, 2009 | 11.00 | 11.46 | 10.94 | 11.32 | 334,649 | +0.40(+3.64%) |
Sep 15, 2009 | 10.52 | 10.93 | 10.47 | 10.93 | 221,036 | +0.40(+3.78%) |
Sep 14, 2009 | 10.48 | 10.71 | 10.11 | 10.53 | 132,931 | +0.01(+0.07%) |
Sep 11, 2009 | 10.63 | 10.73 | 10.40 | 10.52 | 141,875 | -0.13(-1.22%) |
Sep 10, 2009 | 10.44 | 10.65 | 10.31 | 10.65 | 131,062 | +0.23(+2.20%) |
Sep 09, 2009 | 10.08 | 10.53 | 10.02 | 10.42 | 240,174 | +0.37(+3.65%) |
Sep 08, 2009 | 10.03 | 10.17 | 9.832 | 10.05 | 222,188 | +0.14(+1.39%) |
Sep 04, 2009 | 9.855 | 10.18 | 9.595 | 9.916 | 158,058 | +0.08(+0.86%) |
Sep 03, 2009 | 9.855 | 9.993 | 9.564 | 9.832 | 158,221 | +0.11(+1.18%) |
Sep 02, 2009 | 9.725 | 9.947 | 9.564 | 9.717 | 484,034 | -0.01(-0.08%) |