Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 12.01 | 12.08 | 11.94 | 12.07 | 1,307,595 | +0.02(+0.20%) |
Nov 27, 2009 | 11.96 | 12.12 | 11.90 | 12.05 | 2,339,522 | -0.20(-1.62%) |
Nov 25, 2009 | 12.26 | 12.27 | 12.23 | 12.25 | 774,251 | +0.03(+0.24%) |
Nov 24, 2009 | 12.26 | 12.27 | 12.16 | 12.22 | 1,740,277 | -0.06(-0.51%) |
Nov 23, 2009 | 12.22 | 12.32 | 12.22 | 12.28 | 1,042,052 | +0.18(+1.49%) |
Nov 20, 2009 | 12.09 | 12.12 | 12.04 | 12.10 | 1,329,998 | -0.07(-0.54%) |
Nov 19, 2009 | 12.28 | 12.29 | 12.09 | 12.17 | 1,495,645 | -0.21(-1.68%) |
Nov 18, 2009 | 12.43 | 12.43 | 12.31 | 12.38 | 1,342,338 | -0.07(-0.59%) |
Nov 17, 2009 | 12.35 | 12.45 | 12.34 | 12.45 | 2,719,106 | +0.08(+0.61%) |
Nov 16, 2009 | 12.29 | 12.42 | 12.28 | 12.37 | 1,962,013 | +0.13(+1.04%) |
Nov 13, 2009 | 12.18 | 12.28 | 12.13 | 12.25 | 1,920,838 | +0.12(+0.96%) |
Nov 12, 2009 | 12.18 | 12.27 | 12.11 | 12.13 | 3,121,626 | -0.07(-0.55%) |
Nov 11, 2009 | 12.18 | 12.25 | 12.13 | 12.20 | 3,543,112 | +0.09(+0.77%) |
Nov 10, 2009 | 12.08 | 12.16 | 12.06 | 12.10 | 1,355,449 | -0.00(-0.03%) |
Nov 09, 2009 | 11.95 | 12.11 | 11.93 | 12.11 | 1,252,398 | +0.25(+2.13%) |
Nov 06, 2009 | 11.80 | 11.90 | 11.75 | 11.86 | 1,229,251 | +0.02(+0.17%) |
Nov 05, 2009 | 11.74 | 11.87 | 11.70 | 11.84 | 1,321,566 | +0.26(+2.22%) |
Nov 04, 2009 | 11.58 | 11.71 | 11.56 | 11.58 | 1,488,370 | +0.08(+0.70%) |
Nov 03, 2009 | 11.44 | 11.51 | 11.39 | 11.50 | 2,904,843 | -0.01(-0.12%) |
Nov 02, 2009 | 11.51 | 11.62 | 11.39 | 11.51 | 1,845,202 | +0.03(+0.25%) |
Oct 30, 2009 | 11.77 | 11.77 | 11.45 | 11.48 | 3,790,599 | -0.30(-2.54%) |
Oct 29, 2009 | 11.65 | 11.80 | 11.61 | 11.78 | 1,952,040 | +0.22(+1.87%) |
Oct 28, 2009 | 11.73 | 11.79 | 11.53 | 11.57 | 1,827,048 | -0.22(-1.86%) |
Oct 27, 2009 | 11.92 | 11.96 | 11.75 | 11.78 | 1,987,249 | -0.12(-1.03%) |
Oct 26, 2009 | 11.96 | 12.13 | 11.86 | 11.91 | 2,518,007 | -0.05(-0.41%) |
Oct 23, 2009 | 11.99 | 12.00 | 11.91 | 11.96 | 2,759,519 | -0.03(-0.26%) |
Oct 22, 2009 | 11.90 | 12.01 | 11.81 | 11.99 | 3,607,748 | +0.08(+0.64%) |
Oct 21, 2009 | 11.96 | 12.12 | 11.89 | 11.91 | 2,054,790 | -0.05(-0.41%) |
Oct 20, 2009 | 11.88 | 11.96 | 11.88 | 11.96 | 1,340,464 | +0.01(+0.11%) |
Oct 19, 2009 | 11.86 | 11.97 | 11.80 | 11.95 | 1,346,959 | +0.10(+0.87%) |
Oct 16, 2009 | 11.91 | 11.91 | 11.75 | 11.84 | 2,199,249 | -0.12(-1.03%) |
Oct 15, 2009 | 11.90 | 11.97 | 11.88 | 11.97 | 3,300,914 | -0.02(-0.13%) |
Oct 14, 2009 | 12.04 | 12.04 | 11.91 | 11.98 | 2,054,624 | +0.17(+1.44%) |
Oct 13, 2009 | 11.81 | 11.86 | 11.76 | 11.81 | 1,114,510 | +0.00(+0.00%) |
Oct 12, 2009 | 11.87 | 11.88 | 11.74 | 11.81 | 1,571,806 | +0.04(+0.36%) |
Oct 09, 2009 | 11.60 | 11.78 | 11.58 | 11.77 | 1,054,912 | +0.16(+1.34%) |
Oct 08, 2009 | 11.66 | 11.72 | 11.58 | 11.61 | 1,357,834 | +0.04(+0.31%) |
Oct 07, 2009 | 11.53 | 11.60 | 11.51 | 11.58 | 1,023,553 | +0.02(+0.17%) |
Oct 06, 2009 | 11.41 | 11.58 | 11.40 | 11.56 | 1,092,950 | +0.22(+1.95%) |
Oct 05, 2009 | 11.29 | 11.38 | 11.19 | 11.34 | 1,269,364 | +0.11(+0.95%) |
Oct 02, 2009 | 11.15 | 11.31 | 11.15 | 11.23 | 1,655,116 | -0.02(-0.14%) |
Oct 01, 2009 | 11.55 | 11.56 | 11.25 | 11.25 | 2,048,268 | -0.34(-2.96%) |
Sep 30, 2009 | 11.62 | 11.70 | 11.42 | 11.59 | 1,432,188 | +0.02(+0.17%) |
Sep 29, 2009 | 11.65 | 11.71 | 11.55 | 11.57 | 1,654,928 | -0.09(-0.78%) |
Sep 28, 2009 | 11.53 | 11.73 | 11.51 | 11.66 | 1,365,315 | +0.19(+1.67%) |
Sep 25, 2009 | 11.44 | 11.55 | 11.42 | 11.47 | 1,086,061 | -0.06(-0.54%) |
Sep 24, 2009 | 11.66 | 11.70 | 11.47 | 11.53 | 2,017,707 | -0.07(-0.60%) |
Sep 23, 2009 | 11.69 | 11.81 | 11.59 | 11.60 | 962,427 | -0.04(-0.38%) |
Sep 22, 2009 | 11.69 | 11.69 | 11.60 | 11.65 | 1,304,937 | +0.03(+0.27%) |
Sep 21, 2009 | 11.53 | 11.65 | 11.52 | 11.61 | 1,110,360 | +0.00(+0.04%) |
Sep 18, 2009 | 11.65 | 11.67 | 11.56 | 11.61 | 1,257,347 | +0.02(+0.15%) |
Sep 17, 2009 | 11.58 | 11.65 | 11.54 | 11.59 | 1,488,030 | +0.09(+0.76%) |
Sep 16, 2009 | 11.55 | 11.62 | 11.49 | 11.50 | 1,455,160 | +0.01(+0.09%) |
Sep 15, 2009 | 11.44 | 11.52 | 11.42 | 11.49 | 1,562,406 | +0.06(+0.53%) |
Sep 14, 2009 | 11.35 | 11.44 | 11.34 | 11.43 | 835,575 | +0.00(+0.04%) |
Sep 11, 2009 | 11.45 | 11.48 | 11.36 | 11.43 | 751,207 | -0.02(-0.14%) |
Sep 10, 2009 | 11.30 | 11.45 | 11.28 | 11.44 | 1,225,477 | +0.16(+1.38%) |
Sep 09, 2009 | 11.21 | 11.34 | 11.15 | 11.29 | 1,814,909 | +0.09(+0.78%) |
Sep 08, 2009 | 11.21 | 11.21 | 11.11 | 11.20 | 1,129,482 | +0.10(+0.88%) |
Sep 04, 2009 | 10.92 | 11.11 | 10.91 | 11.10 | 850,819 | +0.19(+1.78%) |
Sep 03, 2009 | 10.91 | 10.92 | 10.79 | 10.91 | 1,137,451 | +0.06(+0.58%) |
Sep 02, 2009 | 10.79 | 10.91 | 10.78 | 10.85 | 1,178,340 | +0.00(+0.04%) |