Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 12.32 | 12.51 | 12.14 | 12.26 | 368,244 | -0.06(-0.49%) |
Nov 27, 2009 | 12.20 | 12.53 | 11.95 | 12.32 | 117,591 | +0.02(+0.16%) |
Nov 25, 2009 | 12.87 | 12.90 | 12.29 | 12.30 | 155,255 | -0.51(-3.98%) |
Nov 24, 2009 | 12.54 | 12.85 | 12.27 | 12.81 | 193,337 | +0.25(+1.99%) |
Nov 23, 2009 | 12.55 | 13.29 | 12.38 | 12.56 | 531,491 | +0.21(+1.70%) |
Nov 20, 2009 | 11.99 | 12.57 | 11.94 | 12.35 | 291,908 | +0.36(+3.00%) |
Nov 19, 2009 | 11.80 | 12.25 | 11.53 | 11.99 | 348,327 | +0.14(+1.18%) |
Nov 18, 2009 | 11.92 | 12.40 | 11.80 | 11.85 | 260,947 | -0.06(-0.50%) |
Nov 17, 2009 | 11.96 | 12.05 | 11.84 | 11.91 | 160,455 | -0.17(-1.41%) |
Nov 16, 2009 | 11.96 | 12.28 | 11.83 | 12.08 | 471,198 | +0.32(+2.72%) |
Nov 13, 2009 | 11.76 | 11.97 | 11.51 | 11.76 | 220,928 | +0.00(+0.00%) |
Nov 12, 2009 | 11.88 | 12.00 | 11.69 | 11.76 | 268,403 | -0.12(-1.01%) |
Nov 11, 2009 | 11.95 | 12.09 | 11.78 | 11.88 | 141,149 | +0.07(+0.59%) |
Nov 10, 2009 | 12.01 | 12.06 | 11.60 | 11.81 | 347,511 | -0.20(-1.67%) |
Nov 09, 2009 | 12.29 | 12.47 | 11.80 | 12.01 | 476,273 | -0.05(-0.41%) |
Nov 06, 2009 | 11.88 | 12.45 | 11.88 | 12.06 | 256,128 | +0.02(+0.17%) |
Nov 05, 2009 | 11.91 | 12.14 | 11.80 | 12.04 | 337,421 | +0.27(+2.29%) |
Nov 04, 2009 | 11.91 | 12.30 | 11.68 | 11.77 | 633,063 | -0.13(-1.09%) |
Nov 03, 2009 | 11.68 | 12.00 | 11.55 | 11.90 | 500,865 | +0.04(+0.34%) |
Nov 02, 2009 | 11.25 | 12.20 | 11.00 | 11.86 | 880,736 | +0.76(+6.85%) |
Oct 30, 2009 | 10.25 | 11.33 | 10.25 | 11.10 | 3,961,314 | +0.79(+7.66%) |
Oct 29, 2009 | 9.820 | 10.40 | 9.230 | 10.31 | 1,085,568 | -0.66(-6.02%) |
Oct 28, 2009 | 10.66 | 11.02 | 10.55 | 10.97 | 380,896 | +0.31(+2.91%) |
Oct 27, 2009 | 9.700 | 11.15 | 9.600 | 10.66 | 1,695,961 | +1.68(+18.71%) |
Oct 26, 2009 | 9.500 | 9.700 | 8.800 | 8.980 | 220,777 | -0.48(-5.07%) |
Oct 23, 2009 | 9.990 | 10.70 | 9.360 | 9.460 | 310,109 | -1.01(-9.65%) |
Oct 22, 2009 | 9.820 | 10.70 | 9.500 | 10.47 | 269,705 | +0.69(+7.03%) |
Oct 21, 2009 | 9.850 | 10.44 | 9.730 | 9.783 | 174,530 | -0.06(-0.58%) |
Oct 20, 2009 | 9.830 | 10.59 | 9.750 | 9.840 | 231,875 | -0.75(-7.08%) |
Oct 19, 2009 | 10.82 | 10.82 | 10.42 | 10.59 | 96,604 | -0.14(-1.30%) |
Oct 16, 2009 | 10.84 | 11.01 | 10.71 | 10.73 | 148,783 | -0.21(-1.92%) |
Oct 15, 2009 | 11.05 | 11.05 | 10.76 | 10.94 | 136,023 | -0.19(-1.71%) |
Oct 14, 2009 | 11.15 | 11.25 | 10.93 | 11.13 | 209,318 | +0.12(+1.09%) |
Oct 13, 2009 | 10.87 | 11.03 | 10.45 | 11.01 | 344,903 | +0.15(+1.38%) |
Oct 12, 2009 | 10.88 | 10.99 | 10.73 | 10.86 | 103,826 | +0.06(+0.56%) |
Oct 09, 2009 | 10.39 | 11.28 | 10.29 | 10.80 | 212,994 | +0.35(+3.35%) |
Oct 08, 2009 | 10.51 | 10.72 | 10.32 | 10.45 | 176,576 | +0.01(+0.10%) |
Oct 07, 2009 | 10.40 | 10.55 | 10.36 | 10.44 | 122,609 | -0.05(-0.48%) |
Oct 06, 2009 | 10.35 | 10.86 | 10.15 | 10.49 | 138,580 | +0.23(+2.24%) |
Oct 05, 2009 | 10.43 | 10.45 | 10.13 | 10.26 | 134,190 | -0.01(-0.10%) |
Oct 02, 2009 | 10.25 | 10.55 | 10.12 | 10.27 | 103,877 | -0.10(-0.96%) |
Oct 01, 2009 | 11.10 | 11.29 | 10.30 | 10.37 | 318,821 | -0.86(-7.66%) |
Sep 30, 2009 | 11.21 | 11.52 | 10.67 | 11.23 | 325,504 | +0.06(+0.54%) |
Sep 29, 2009 | 11.50 | 11.73 | 11.08 | 11.17 | 431,734 | +0.37(+3.43%) |
Sep 28, 2009 | 10.38 | 10.96 | 10.35 | 10.80 | 229,724 | +0.52(+5.06%) |
Sep 25, 2009 | 10.58 | 10.68 | 10.17 | 10.28 | 108,651 | -0.30(-2.84%) |
Sep 24, 2009 | 10.89 | 11.14 | 10.38 | 10.58 | 251,666 | -0.28(-2.58%) |
Sep 23, 2009 | 11.05 | 11.18 | 10.76 | 10.86 | 428,720 | -0.13(-1.18%) |
Sep 22, 2009 | 10.87 | 11.31 | 10.71 | 10.99 | 614,594 | +0.19(+1.76%) |
Sep 21, 2009 | 10.60 | 10.88 | 10.50 | 10.80 | 278,337 | +0.12(+1.12%) |
Sep 18, 2009 | 11.24 | 11.32 | 10.65 | 10.68 | 538,399 | -0.55(-4.90%) |
Sep 17, 2009 | 11.18 | 11.34 | 11.00 | 11.23 | 568,075 | +0.13(+1.17%) |
Sep 16, 2009 | 11.05 | 11.18 | 10.91 | 11.10 | 433,079 | +0.06(+0.54%) |
Sep 15, 2009 | 11.01 | 11.15 | 10.94 | 11.04 | 192,612 | -0.05(-0.45%) |
Sep 14, 2009 | 11.08 | 11.46 | 10.98 | 11.09 | 477,162 | -0.16(-1.42%) |
Sep 11, 2009 | 10.96 | 11.58 | 10.77 | 11.25 | 1,148,486 | +0.44(+4.07%) |
Sep 10, 2009 | 9.880 | 10.93 | 9.770 | 10.81 | 434,026 | +0.93(+9.41%) |
Sep 09, 2009 | 9.580 | 10.00 | 9.350 | 9.880 | 328,480 | +0.38(+4.00%) |
Sep 08, 2009 | 9.600 | 9.600 | 9.310 | 9.500 | 90,156 | -0.04(-0.42%) |
Sep 04, 2009 | 9.450 | 9.580 | 9.210 | 9.540 | 110,750 | +0.08(+0.85%) |
Sep 03, 2009 | 9.300 | 9.500 | 9.170 | 9.460 | 82,293 | +0.19(+2.05%) |
Sep 02, 2009 | 9.220 | 9.420 | 8.980 | 9.270 | 94,246 | -0.01(-0.11%) |