Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 12.34 | 12.35 | 11.87 | 12.31 | 528,844 | -0.09(-0.70%) |
Nov 27, 2009 | 12.59 | 12.77 | 12.39 | 12.40 | 150,349 | -0.45(-3.48%) |
Nov 25, 2009 | 12.94 | 13.04 | 12.73 | 12.85 | 278,037 | -0.11(-0.81%) |
Nov 24, 2009 | 12.84 | 13.00 | 12.54 | 12.95 | 333,334 | +0.16(+1.26%) |
Nov 23, 2009 | 12.69 | 13.05 | 12.64 | 12.79 | 423,839 | +0.27(+2.13%) |
Nov 20, 2009 | 13.02 | 13.09 | 12.52 | 12.52 | 750,008 | -0.61(-4.63%) |
Nov 19, 2009 | 13.13 | 13.18 | 12.76 | 13.13 | 442,506 | -0.12(-0.89%) |
Nov 18, 2009 | 13.24 | 13.28 | 13.01 | 13.25 | 371,857 | -0.05(-0.37%) |
Nov 17, 2009 | 13.15 | 13.37 | 13.10 | 13.30 | 458,894 | +0.07(+0.56%) |
Nov 16, 2009 | 12.87 | 13.28 | 12.85 | 13.23 | 700,172 | +0.40(+3.14%) |
Nov 13, 2009 | 12.83 | 12.87 | 12.52 | 12.82 | 425,514 | +0.01(+0.05%) |
Nov 12, 2009 | 12.46 | 12.94 | 12.41 | 12.82 | 1,261,319 | +0.40(+3.20%) |
Nov 11, 2009 | 11.92 | 12.46 | 11.85 | 12.42 | 879,649 | +0.55(+4.60%) |
Nov 10, 2009 | 11.97 | 12.08 | 11.79 | 11.87 | 339,058 | -0.19(-1.54%) |
Nov 09, 2009 | 11.95 | 12.10 | 11.90 | 12.06 | 425,892 | +0.23(+1.94%) |
Nov 06, 2009 | 12.01 | 12.07 | 11.71 | 11.83 | 476,352 | -0.24(-2.00%) |
Nov 05, 2009 | 11.64 | 12.09 | 11.58 | 12.07 | 645,643 | +0.46(+3.95%) |
Nov 04, 2009 | 11.35 | 11.88 | 11.23 | 11.61 | 912,013 | +0.28(+2.46%) |
Nov 03, 2009 | 11.19 | 11.41 | 11.10 | 11.33 | 630,204 | +0.04(+0.33%) |
Nov 02, 2009 | 11.32 | 11.54 | 11.02 | 11.30 | 517,777 | -0.01(-0.11%) |
Oct 30, 2009 | 11.67 | 11.84 | 11.27 | 11.31 | 682,748 | -0.47(-4.00%) |
Oct 29, 2009 | 11.85 | 11.89 | 11.55 | 11.78 | 464,887 | +0.06(+0.53%) |
Oct 28, 2009 | 11.68 | 11.87 | 11.60 | 11.72 | 800,382 | -0.01(-0.11%) |
Oct 27, 2009 | 11.99 | 12.15 | 11.66 | 11.73 | 787,089 | -0.17(-1.41%) |
Oct 26, 2009 | 11.78 | 12.05 | 11.77 | 11.90 | 1,456,430 | +0.24(+2.08%) |
Oct 23, 2009 | 11.63 | 12.43 | 11.44 | 11.66 | 1,935,019 | +0.33(+2.90%) |
Oct 22, 2009 | 10.92 | 11.34 | 10.61 | 11.33 | 880,600 | +0.43(+3.99%) |
Oct 21, 2009 | 11.13 | 11.32 | 10.83 | 10.89 | 580,226 | -0.32(-2.82%) |
Oct 20, 2009 | 11.16 | 11.29 | 11.07 | 11.21 | 545,346 | -0.04(-0.33%) |
Oct 19, 2009 | 11.17 | 11.29 | 11.09 | 11.25 | 432,417 | +0.10(+0.89%) |
Oct 16, 2009 | 11.30 | 11.41 | 11.05 | 11.15 | 289,526 | -0.20(-1.75%) |
Oct 15, 2009 | 11.29 | 11.36 | 11.17 | 11.35 | 298,366 | -0.02(-0.16%) |
Oct 14, 2009 | 11.27 | 11.45 | 11.19 | 11.36 | 456,405 | +0.25(+2.23%) |
Oct 13, 2009 | 11.10 | 11.20 | 10.93 | 11.12 | 324,115 | -0.03(-0.28%) |
Oct 12, 2009 | 11.18 | 11.23 | 11.02 | 11.15 | 385,837 | -0.01(-0.11%) |
Oct 09, 2009 | 11.07 | 11.25 | 10.91 | 11.16 | 387,792 | +0.10(+0.90%) |
Oct 08, 2009 | 11.16 | 11.19 | 11.04 | 11.06 | 294,736 | -0.06(-0.56%) |
Oct 07, 2009 | 11.05 | 11.17 | 10.92 | 11.12 | 123,812 | +0.00(+0.00%) |
Oct 06, 2009 | 11.06 | 11.15 | 10.91 | 11.12 | 189,527 | +0.07(+0.62%) |
Oct 05, 2009 | 10.92 | 11.07 | 10.80 | 11.05 | 261,084 | +0.12(+1.14%) |
Oct 02, 2009 | 10.93 | 11.09 | 10.80 | 10.93 | 219,605 | -0.04(-0.34%) |
Oct 01, 2009 | 11.32 | 11.86 | 10.96 | 10.97 | 306,934 | -0.42(-3.65%) |
Sep 30, 2009 | 11.57 | 11.64 | 11.22 | 11.38 | 361,250 | -0.19(-1.61%) |
Sep 29, 2009 | 11.61 | 11.63 | 11.38 | 11.57 | 369,625 | -0.08(-0.69%) |
Sep 28, 2009 | 11.54 | 11.81 | 11.44 | 11.65 | 320,281 | +0.12(+1.02%) |
Sep 25, 2009 | 11.53 | 11.57 | 11.35 | 11.53 | 317,175 | -0.04(-0.37%) |
Sep 24, 2009 | 11.68 | 11.68 | 11.39 | 11.58 | 268,670 | -0.12(-1.01%) |
Sep 23, 2009 | 11.94 | 11.94 | 11.69 | 11.69 | 498,685 | -0.26(-2.18%) |
Sep 22, 2009 | 12.03 | 12.11 | 11.93 | 11.95 | 356,946 | +0.06(+0.52%) |
Sep 21, 2009 | 11.54 | 12.07 | 11.54 | 11.89 | 618,569 | +0.22(+1.86%) |
Sep 18, 2009 | 11.48 | 11.74 | 11.25 | 11.67 | 411,438 | +0.22(+1.89%) |
Sep 17, 2009 | 11.48 | 11.65 | 11.38 | 11.46 | 372,760 | -0.08(-0.70%) |
Sep 16, 2009 | 11.58 | 11.65 | 11.48 | 11.54 | 284,118 | -0.04(-0.37%) |
Sep 15, 2009 | 11.58 | 11.70 | 11.49 | 11.58 | 362,169 | +0.04(+0.38%) |
Sep 14, 2009 | 11.63 | 11.63 | 11.25 | 11.54 | 449,245 | -0.15(-1.27%) |
Sep 11, 2009 | 11.82 | 11.89 | 11.58 | 11.69 | 395,246 | -0.10(-0.84%) |
Sep 10, 2009 | 11.79 | 11.94 | 11.63 | 11.79 | 346,001 | +0.00(+0.00%) |
Sep 09, 2009 | 11.37 | 11.94 | 11.36 | 11.79 | 825,503 | +0.39(+3.43%) |
Sep 08, 2009 | 11.71 | 11.90 | 11.36 | 11.40 | 967,980 | -0.51(-4.32%) |
Sep 04, 2009 | 11.96 | 12.03 | 11.79 | 11.91 | 630,733 | -0.13(-1.08%) |
Sep 03, 2009 | 11.74 | 12.25 | 11.66 | 12.04 | 1,019,383 | +0.31(+2.64%) |
Sep 02, 2009 | 10.80 | 11.74 | 10.79 | 11.73 | 1,427,173 | +1.21(+11.50%) |