Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 11.02 | 11.09 | 10.91 | 11.03 | 1,283,567 | -0.03(-0.26%) |
Nov 27, 2009 | 10.95 | 11.18 | 10.89 | 11.05 | 131,682 | -0.21(-1.88%) |
Nov 25, 2009 | 11.22 | 11.35 | 11.18 | 11.27 | 440,169 | +0.06(+0.52%) |
Nov 24, 2009 | 11.33 | 11.33 | 11.09 | 11.21 | 338,665 | -0.09(-0.77%) |
Nov 23, 2009 | 11.35 | 11.56 | 11.25 | 11.30 | 527,059 | +0.12(+1.03%) |
Nov 20, 2009 | 11.34 | 11.39 | 11.09 | 11.18 | 980,241 | -0.33(-2.85%) |
Nov 19, 2009 | 11.70 | 11.72 | 11.37 | 11.51 | 282,458 | -0.24(-2.05%) |
Nov 18, 2009 | 11.69 | 11.88 | 11.57 | 11.75 | 237,407 | +0.04(+0.33%) |
Nov 17, 2009 | 11.80 | 11.80 | 11.59 | 11.71 | 209,847 | -0.10(-0.82%) |
Nov 16, 2009 | 11.61 | 11.91 | 11.61 | 11.81 | 238,852 | +0.19(+1.66%) |
Nov 13, 2009 | 11.62 | 11.77 | 11.52 | 11.61 | 313,288 | +0.03(+0.25%) |
Nov 12, 2009 | 11.96 | 11.96 | 11.56 | 11.58 | 235,212 | -0.33(-2.73%) |
Nov 11, 2009 | 11.69 | 11.96 | 11.64 | 11.91 | 651,833 | +0.52(+4.55%) |
Nov 10, 2009 | 11.56 | 11.69 | 11.30 | 11.39 | 283,366 | -0.15(-1.33%) |
Nov 09, 2009 | 11.39 | 11.55 | 11.36 | 11.55 | 164,774 | +0.28(+2.48%) |
Nov 06, 2009 | 11.06 | 11.40 | 11.06 | 11.27 | 213,977 | +0.27(+2.45%) |
Nov 05, 2009 | 11.19 | 11.38 | 10.98 | 11.00 | 452,296 | +0.01(+0.09%) |
Nov 04, 2009 | 10.99 | 11.26 | 10.94 | 10.99 | 842,808 | +0.11(+0.97%) |
Nov 03, 2009 | 10.53 | 10.91 | 10.50 | 10.88 | 626,994 | +0.23(+2.19%) |
Nov 02, 2009 | 10.74 | 10.98 | 10.39 | 10.65 | 671,339 | -0.08(-0.74%) |
Oct 30, 2009 | 11.06 | 11.07 | 10.66 | 10.73 | 736,292 | -0.35(-3.13%) |
Oct 29, 2009 | 10.92 | 11.25 | 10.90 | 11.07 | 1,057,872 | +0.26(+2.40%) |
Oct 28, 2009 | 11.32 | 11.32 | 10.79 | 10.81 | 1,193,825 | -0.53(-4.67%) |
Oct 27, 2009 | 11.51 | 11.58 | 11.31 | 11.34 | 1,166,544 | -0.13(-1.17%) |
Oct 26, 2009 | 11.76 | 11.96 | 11.44 | 11.48 | 901,555 | -0.28(-2.37%) |
Oct 23, 2009 | 11.83 | 11.83 | 11.69 | 11.76 | 410,890 | -0.30(-2.48%) |
Oct 22, 2009 | 11.56 | 12.20 | 11.46 | 12.06 | 1,053,782 | +0.47(+4.07%) |
Oct 21, 2009 | 11.81 | 12.05 | 11.56 | 11.58 | 610,089 | -0.18(-1.56%) |
Oct 20, 2009 | 11.71 | 11.80 | 11.71 | 11.77 | 499,514 | -0.27(-2.24%) |
Oct 19, 2009 | 12.12 | 12.20 | 11.97 | 12.04 | 299,195 | -0.07(-0.56%) |
Oct 16, 2009 | 12.12 | 12.17 | 11.94 | 12.10 | 465,252 | -0.14(-1.18%) |
Oct 15, 2009 | 12.15 | 12.30 | 12.08 | 12.25 | 418,422 | -0.02(-0.16%) |
Oct 14, 2009 | 12.28 | 12.28 | 12.12 | 12.27 | 299,272 | +0.22(+1.84%) |
Oct 13, 2009 | 11.74 | 12.16 | 11.74 | 12.05 | 497,964 | +0.24(+2.04%) |
Oct 12, 2009 | 11.89 | 11.93 | 11.75 | 11.81 | 261,016 | -0.02(-0.16%) |
Oct 09, 2009 | 11.77 | 11.92 | 11.61 | 11.82 | 180,361 | +0.13(+1.07%) |
Oct 08, 2009 | 11.37 | 11.86 | 11.33 | 11.70 | 755,123 | +0.46(+4.11%) |
Oct 07, 2009 | 11.46 | 11.46 | 11.17 | 11.24 | 667,315 | -0.20(-1.77%) |
Oct 06, 2009 | 11.30 | 11.60 | 11.30 | 11.44 | 1,190,723 | +0.19(+1.71%) |
Oct 05, 2009 | 11.11 | 11.34 | 11.09 | 11.25 | 415,512 | +0.15(+1.39%) |
Oct 02, 2009 | 11.07 | 11.27 | 11.04 | 11.09 | 401,959 | -0.24(-2.12%) |
Oct 01, 2009 | 11.77 | 11.77 | 11.30 | 11.33 | 1,358,737 | -0.52(-4.39%) |
Sep 30, 2009 | 12.20 | 12.20 | 11.77 | 11.85 | 382,770 | -0.22(-1.83%) |
Sep 29, 2009 | 12.20 | 12.33 | 12.08 | 12.08 | 676,774 | -0.03(-0.24%) |
Sep 28, 2009 | 11.96 | 12.19 | 11.93 | 12.10 | 705,666 | +0.17(+1.45%) |
Sep 25, 2009 | 12.13 | 12.27 | 11.87 | 11.93 | 453,909 | -0.33(-2.67%) |
Sep 24, 2009 | 12.64 | 12.73 | 12.11 | 12.26 | 661,126 | -0.23(-1.85%) |
Sep 23, 2009 | 12.91 | 12.96 | 12.46 | 12.49 | 498,299 | -0.35(-2.70%) |
Sep 22, 2009 | 13.12 | 13.12 | 12.81 | 12.84 | 386,088 | -0.09(-0.67%) |
Sep 21, 2009 | 12.99 | 13.04 | 12.67 | 12.92 | 297,209 | -0.09(-0.67%) |
Sep 18, 2009 | 13.18 | 13.30 | 13.01 | 13.01 | 428,360 | +0.00(+0.00%) |
Sep 17, 2009 | 13.31 | 13.41 | 12.86 | 13.01 | 546,698 | +0.02(+0.16%) |
Sep 16, 2009 | 12.83 | 13.24 | 12.81 | 12.99 | 729,413 | +0.24(+1.88%) |
Sep 15, 2009 | 12.56 | 12.76 | 12.46 | 12.75 | 416,912 | +0.29(+2.32%) |
Sep 14, 2009 | 12.54 | 12.54 | 12.30 | 12.46 | 384,046 | -0.04(-0.31%) |
Sep 11, 2009 | 12.76 | 12.83 | 12.41 | 12.50 | 276,679 | -0.12(-0.92%) |
Sep 10, 2009 | 12.57 | 12.71 | 12.39 | 12.61 | 355,329 | +0.14(+1.16%) |
Sep 09, 2009 | 12.49 | 12.58 | 12.33 | 12.47 | 429,091 | +0.10(+0.78%) |
Sep 08, 2009 | 12.34 | 12.50 | 12.22 | 12.37 | 341,048 | +0.14(+1.18%) |
Sep 04, 2009 | 11.99 | 12.25 | 11.91 | 12.23 | 214,128 | +0.19(+1.60%) |
Sep 03, 2009 | 11.83 | 12.04 | 11.68 | 12.04 | 357,265 | +0.15(+1.30%) |
Sep 02, 2009 | 12.04 | 12.15 | 11.83 | 11.88 | 411,833 | -0.33(-2.68%) |