Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 10.58 | 10.58 | 10.27 | 10.54 | 403,170 | -0.04(-0.42%) |
Nov 27, 2009 | 10.62 | 10.71 | 10.51 | 10.59 | 104,712 | -0.30(-2.74%) |
Nov 25, 2009 | 10.97 | 11.02 | 10.85 | 10.89 | 314,955 | +0.00(+0.00%) |
Nov 24, 2009 | 11.05 | 11.05 | 10.72 | 10.89 | 213,809 | -0.14(-1.24%) |
Nov 23, 2009 | 11.24 | 11.25 | 10.94 | 11.02 | 183,894 | +0.23(+2.09%) |
Nov 20, 2009 | 10.78 | 10.89 | 10.67 | 10.80 | 296,632 | -0.08(-0.78%) |
Nov 19, 2009 | 10.96 | 11.01 | 10.57 | 10.88 | 426,093 | -0.13(-1.21%) |
Nov 18, 2009 | 11.23 | 11.23 | 10.93 | 11.02 | 220,289 | -0.17(-1.55%) |
Nov 17, 2009 | 11.08 | 11.26 | 11.01 | 11.19 | 520,094 | +0.00(+0.04%) |
Nov 16, 2009 | 10.82 | 11.19 | 10.82 | 11.19 | 626,148 | +0.48(+4.52%) |
Nov 13, 2009 | 10.69 | 10.79 | 10.60 | 10.70 | 271,435 | +0.04(+0.38%) |
Nov 12, 2009 | 10.80 | 11.03 | 10.64 | 10.66 | 168,218 | -0.14(-1.31%) |
Nov 11, 2009 | 10.73 | 10.98 | 10.67 | 10.80 | 144,058 | +0.11(+1.02%) |
Nov 10, 2009 | 10.61 | 10.78 | 10.54 | 10.69 | 316,701 | +0.06(+0.61%) |
Nov 09, 2009 | 10.46 | 10.73 | 10.45 | 10.63 | 424,411 | +0.24(+2.29%) |
Nov 06, 2009 | 10.27 | 10.53 | 10.27 | 10.39 | 294,931 | +0.05(+0.51%) |
Nov 05, 2009 | 9.899 | 10.48 | 9.778 | 10.34 | 423,293 | +0.55(+5.64%) |
Nov 04, 2009 | 10.12 | 10.14 | 9.746 | 9.786 | 452,252 | -0.31(-3.07%) |
Nov 03, 2009 | 10.49 | 10.58 | 9.750 | 10.10 | 677,289 | -0.02(-0.16%) |
Nov 02, 2009 | 9.907 | 10.12 | 9.677 | 10.11 | 699,698 | +0.32(+3.25%) |
Oct 30, 2009 | 10.06 | 10.15 | 9.758 | 9.794 | 618,197 | -0.33(-3.23%) |
Oct 29, 2009 | 9.947 | 10.21 | 9.899 | 10.12 | 268,980 | +0.31(+3.12%) |
Oct 28, 2009 | 9.847 | 9.960 | 9.653 | 9.814 | 443,225 | -0.08(-0.81%) |
Oct 27, 2009 | 10.03 | 10.17 | 9.847 | 9.895 | 303,160 | -0.07(-0.69%) |
Oct 26, 2009 | 10.19 | 10.42 | 9.957 | 9.964 | 273,541 | -0.23(-2.22%) |
Oct 23, 2009 | 10.23 | 10.28 | 10.11 | 10.19 | 342,384 | -0.07(-0.67%) |
Oct 22, 2009 | 10.27 | 10.39 | 9.931 | 10.26 | 272,367 | -0.02(-0.16%) |
Oct 21, 2009 | 10.86 | 10.87 | 10.24 | 10.27 | 473,151 | -0.59(-5.46%) |
Oct 20, 2009 | 10.83 | 11.00 | 10.83 | 10.87 | 320,416 | -0.20(-1.79%) |
Oct 19, 2009 | 10.98 | 11.10 | 10.89 | 11.06 | 214,677 | +0.17(+1.59%) |
Oct 16, 2009 | 10.89 | 10.98 | 10.46 | 10.89 | 276,581 | -0.06(-0.52%) |
Oct 15, 2009 | 10.87 | 11.00 | 10.74 | 10.95 | 155,235 | +0.03(+0.26%) |
Oct 14, 2009 | 10.86 | 10.92 | 10.77 | 10.92 | 154,251 | +0.22(+2.04%) |
Oct 13, 2009 | 10.64 | 10.71 | 10.42 | 10.70 | 365,523 | +0.06(+0.53%) |
Oct 12, 2009 | 10.84 | 10.84 | 10.56 | 10.64 | 118,843 | -0.04(-0.38%) |
Oct 09, 2009 | 10.66 | 10.79 | 10.62 | 10.69 | 122,342 | +0.02(+0.19%) |
Oct 08, 2009 | 10.59 | 10.72 | 10.44 | 10.67 | 295,330 | +0.18(+1.73%) |
Oct 07, 2009 | 10.44 | 10.58 | 10.37 | 10.48 | 216,304 | -0.03(-0.27%) |
Oct 06, 2009 | 10.38 | 10.58 | 10.34 | 10.51 | 208,568 | +0.23(+2.23%) |
Oct 05, 2009 | 10.01 | 10.31 | 9.984 | 10.28 | 246,054 | +0.28(+2.82%) |
Oct 02, 2009 | 9.899 | 10.15 | 9.899 | 10.000 | 211,842 | +0.02(+0.16%) |
Oct 01, 2009 | 10.34 | 10.34 | 9.972 | 9.984 | 352,009 | -0.38(-3.66%) |
Sep 30, 2009 | 10.69 | 10.69 | 10.21 | 10.36 | 438,099 | -0.27(-2.50%) |
Sep 29, 2009 | 10.85 | 10.88 | 10.62 | 10.63 | 236,605 | -0.23(-2.08%) |
Sep 28, 2009 | 10.60 | 10.88 | 10.54 | 10.85 | 259,635 | +0.29(+2.71%) |
Sep 25, 2009 | 10.54 | 10.64 | 10.35 | 10.57 | 290,435 | -0.04(-0.38%) |
Sep 24, 2009 | 10.90 | 11.02 | 10.56 | 10.61 | 154,764 | -0.29(-2.66%) |
Sep 23, 2009 | 10.91 | 11.19 | 10.88 | 10.90 | 285,328 | +0.04(+0.41%) |
Sep 22, 2009 | 10.87 | 10.91 | 10.73 | 10.85 | 141,456 | +0.10(+0.90%) |
Sep 21, 2009 | 10.85 | 10.86 | 10.66 | 10.76 | 425,793 | -0.21(-1.88%) |
Sep 18, 2009 | 11.17 | 11.28 | 10.95 | 10.96 | 282,972 | -0.16(-1.45%) |
Sep 17, 2009 | 11.29 | 11.38 | 11.08 | 11.12 | 412,249 | -0.01(-0.07%) |
Sep 16, 2009 | 11.09 | 11.37 | 11.05 | 11.13 | 197,902 | +0.07(+0.66%) |
Sep 15, 2009 | 10.79 | 11.12 | 10.74 | 11.06 | 231,978 | +0.27(+2.50%) |
Sep 14, 2009 | 10.58 | 10.86 | 10.53 | 10.79 | 369,863 | +0.17(+1.56%) |
Sep 11, 2009 | 10.48 | 11.21 | 10.42 | 10.62 | 611,156 | +0.23(+2.21%) |
Sep 10, 2009 | 10.16 | 10.41 | 10.08 | 10.39 | 444,894 | +0.24(+2.34%) |
Sep 09, 2009 | 9.911 | 10.23 | 9.774 | 10.16 | 273,883 | +0.25(+2.48%) |
Sep 08, 2009 | 9.822 | 9.996 | 9.778 | 9.911 | 186,779 | +0.13(+1.36%) |
Sep 04, 2009 | 9.726 | 9.794 | 9.468 | 9.778 | 202,505 | +0.05(+0.54%) |
Sep 03, 2009 | 9.649 | 9.754 | 9.427 | 9.726 | 208,033 | +0.10(+1.09%) |
Sep 02, 2009 | 9.439 | 9.701 | 9.322 | 9.621 | 488,290 | +0.18(+1.88%) |