Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 10.51 | 10.53 | 10.15 | 10.31 | 221,630 | -0.18(-1.75%) |
Nov 27, 2009 | 10.65 | 10.86 | 10.49 | 10.50 | 113,223 | -0.43(-3.97%) |
Nov 25, 2009 | 11.10 | 11.32 | 10.88 | 10.93 | 327,100 | -0.14(-1.22%) |
Nov 24, 2009 | 11.26 | 11.30 | 10.96 | 11.07 | 90,834 | -0.21(-1.88%) |
Nov 23, 2009 | 11.21 | 11.66 | 11.18 | 11.28 | 202,282 | +0.19(+1.74%) |
Nov 20, 2009 | 10.77 | 11.15 | 10.77 | 11.09 | 161,756 | +0.23(+2.14%) |
Nov 19, 2009 | 10.87 | 10.96 | 10.62 | 10.85 | 159,093 | -0.18(-1.66%) |
Nov 18, 2009 | 11.32 | 11.37 | 10.91 | 11.04 | 465,589 | -0.24(-2.14%) |
Nov 17, 2009 | 11.36 | 11.43 | 11.13 | 11.28 | 146,592 | -0.20(-1.77%) |
Nov 16, 2009 | 11.02 | 11.52 | 10.89 | 11.48 | 483,660 | +0.61(+5.60%) |
Nov 13, 2009 | 10.84 | 11.11 | 10.72 | 10.87 | 204,983 | -0.15(-1.40%) |
Nov 12, 2009 | 11.15 | 11.50 | 10.97 | 11.03 | 286,556 | -0.18(-1.64%) |
Nov 11, 2009 | 10.98 | 11.26 | 10.86 | 11.21 | 209,141 | +0.28(+2.56%) |
Nov 10, 2009 | 11.02 | 11.21 | 10.77 | 10.93 | 217,575 | -0.05(-0.44%) |
Nov 09, 2009 | 11.08 | 11.15 | 10.91 | 10.98 | 151,953 | +0.03(+0.26%) |
Nov 06, 2009 | 10.80 | 11.02 | 10.68 | 10.95 | 129,450 | +0.06(+0.53%) |
Nov 05, 2009 | 10.57 | 11.00 | 10.48 | 10.89 | 162,342 | +0.49(+4.74%) |
Nov 04, 2009 | 10.73 | 10.73 | 10.33 | 10.40 | 258,970 | -0.25(-2.36%) |
Nov 03, 2009 | 10.61 | 10.68 | 10.29 | 10.65 | 232,301 | -0.02(-0.18%) |
Nov 02, 2009 | 11.02 | 11.23 | 10.46 | 10.67 | 243,848 | -0.30(-2.73%) |
Oct 30, 2009 | 11.36 | 11.36 | 10.85 | 10.97 | 256,105 | -0.45(-3.97%) |
Oct 29, 2009 | 11.37 | 11.59 | 11.13 | 11.42 | 226,418 | +0.36(+3.23%) |
Oct 28, 2009 | 12.24 | 12.34 | 11.02 | 11.07 | 672,089 | -1.17(-9.55%) |
Oct 27, 2009 | 12.63 | 12.84 | 12.18 | 12.24 | 269,437 | -0.36(-2.84%) |
Oct 26, 2009 | 12.88 | 13.06 | 12.49 | 12.59 | 341,840 | -0.24(-1.88%) |
Oct 23, 2009 | 12.99 | 13.32 | 12.79 | 12.83 | 290,083 | -0.33(-2.49%) |
Oct 22, 2009 | 13.04 | 13.23 | 12.81 | 13.16 | 226,266 | +0.09(+0.66%) |
Oct 21, 2009 | 13.02 | 13.42 | 13.02 | 13.08 | 499,464 | -0.05(-0.37%) |
Oct 20, 2009 | 13.07 | 13.26 | 13.02 | 13.12 | 326,811 | -0.06(-0.44%) |
Oct 19, 2009 | 13.05 | 13.19 | 12.82 | 13.18 | 218,135 | +0.14(+1.04%) |
Oct 16, 2009 | 13.05 | 13.18 | 12.87 | 13.05 | 276,764 | -0.09(-0.66%) |
Oct 15, 2009 | 13.09 | 13.19 | 13.01 | 13.13 | 241,010 | -0.07(-0.51%) |
Oct 14, 2009 | 13.43 | 13.43 | 13.10 | 13.20 | 234,169 | -0.05(-0.36%) |
Oct 13, 2009 | 13.25 | 13.29 | 12.96 | 13.25 | 310,302 | +0.05(+0.37%) |
Oct 12, 2009 | 13.07 | 13.40 | 12.82 | 13.20 | 502,342 | +0.32(+2.47%) |
Oct 09, 2009 | 12.58 | 12.89 | 12.41 | 12.88 | 313,204 | +0.25(+1.99%) |
Oct 08, 2009 | 12.22 | 12.87 | 11.89 | 12.63 | 841,670 | +0.55(+4.56%) |
Oct 07, 2009 | 11.40 | 12.17 | 11.19 | 12.08 | 1,297,708 | +0.67(+5.84%) |
Oct 06, 2009 | 11.23 | 11.44 | 11.15 | 11.41 | 123,180 | +0.23(+2.07%) |
Oct 05, 2009 | 11.28 | 11.40 | 11.01 | 11.18 | 110,679 | +0.02(+0.17%) |
Oct 02, 2009 | 10.96 | 11.26 | 10.82 | 11.16 | 184,851 | +0.13(+1.14%) |
Oct 01, 2009 | 11.49 | 11.49 | 10.93 | 11.04 | 209,131 | -0.49(-4.27%) |
Sep 30, 2009 | 11.65 | 11.87 | 11.26 | 11.53 | 193,994 | -0.14(-1.24%) |
Sep 29, 2009 | 11.97 | 11.97 | 11.56 | 11.68 | 225,196 | -0.30(-2.50%) |
Sep 28, 2009 | 11.48 | 12.00 | 11.35 | 11.97 | 140,003 | +0.60(+5.26%) |
Sep 25, 2009 | 11.97 | 11.97 | 11.25 | 11.38 | 201,180 | -0.67(-5.53%) |
Sep 24, 2009 | 11.98 | 12.22 | 11.87 | 12.04 | 266,682 | +0.11(+0.89%) |
Sep 23, 2009 | 11.87 | 12.06 | 11.65 | 11.94 | 171,871 | +0.08(+0.65%) |
Sep 22, 2009 | 11.94 | 12.09 | 11.79 | 11.86 | 118,977 | +0.02(+0.16%) |
Sep 21, 2009 | 11.70 | 11.96 | 11.61 | 11.84 | 85,865 | -0.03(-0.24%) |
Sep 18, 2009 | 11.72 | 12.07 | 11.63 | 11.87 | 199,569 | +0.19(+1.65%) |
Sep 17, 2009 | 11.66 | 11.80 | 11.60 | 11.68 | 86,540 | -0.04(-0.33%) |
Sep 16, 2009 | 11.85 | 11.87 | 11.58 | 11.71 | 148,879 | -0.13(-1.06%) |
Sep 15, 2009 | 11.90 | 12.07 | 11.53 | 11.84 | 157,799 | +0.02(+0.16%) |
Sep 14, 2009 | 11.32 | 11.88 | 11.12 | 11.82 | 154,863 | +0.37(+3.20%) |
Sep 11, 2009 | 11.91 | 11.97 | 11.41 | 11.45 | 118,495 | -0.47(-3.97%) |
Sep 10, 2009 | 11.96 | 12.03 | 11.64 | 11.93 | 175,731 | -0.03(-0.26%) |
Sep 09, 2009 | 11.60 | 12.35 | 11.60 | 11.96 | 245,576 | +0.34(+2.93%) |
Sep 08, 2009 | 11.01 | 11.67 | 10.68 | 11.62 | 297,484 | +0.79(+7.32%) |
Sep 04, 2009 | 10.14 | 10.87 | 10.14 | 10.83 | 232,050 | +0.79(+7.89%) |
Sep 03, 2009 | 10.27 | 10.28 | 9.845 | 10.03 | 240,318 | -0.16(-1.61%) |
Sep 02, 2009 | 10.27 | 10.47 | 9.985 | 10.20 | 127,600 | -0.14(-1.31%) |