Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 12.41 | 12.99 | 12.24 | 12.93 | 170,537 | +0.52(+4.22%) |
Nov 27, 2009 | 12.47 | 12.77 | 12.36 | 12.40 | 71,885 | -0.33(-2.58%) |
Nov 25, 2009 | 12.88 | 13.10 | 12.73 | 12.73 | 92,159 | -0.15(-1.18%) |
Nov 24, 2009 | 13.06 | 13.16 | 12.47 | 12.88 | 256,050 | -0.09(-0.72%) |
Nov 23, 2009 | 12.67 | 13.35 | 12.17 | 12.98 | 800,125 | +1.64(+14.46%) |
Nov 20, 2009 | 11.16 | 11.43 | 11.16 | 11.34 | 209,879 | +0.10(+0.90%) |
Nov 19, 2009 | 11.56 | 11.63 | 11.21 | 11.24 | 106,092 | -0.42(-3.62%) |
Nov 18, 2009 | 11.89 | 11.90 | 11.50 | 11.66 | 117,046 | -0.27(-2.23%) |
Nov 17, 2009 | 12.06 | 12.06 | 11.84 | 11.92 | 112,357 | -0.18(-1.48%) |
Nov 16, 2009 | 12.03 | 12.29 | 11.93 | 12.10 | 155,410 | +0.16(+1.31%) |
Nov 13, 2009 | 11.73 | 12.28 | 11.53 | 11.95 | 104,525 | +0.26(+2.20%) |
Nov 12, 2009 | 12.12 | 12.69 | 11.56 | 11.69 | 250,415 | -0.52(-4.28%) |
Nov 11, 2009 | 11.71 | 12.25 | 11.56 | 12.21 | 166,687 | +0.50(+4.27%) |
Nov 10, 2009 | 10.76 | 12.49 | 10.76 | 11.71 | 213,931 | +0.91(+8.46%) |
Nov 09, 2009 | 10.67 | 10.83 | 10.50 | 10.80 | 134,770 | +0.23(+2.22%) |
Nov 06, 2009 | 10.32 | 10.67 | 10.32 | 10.57 | 83,979 | +0.12(+1.20%) |
Nov 05, 2009 | 10.11 | 10.47 | 10.11 | 10.44 | 124,781 | +0.49(+4.90%) |
Nov 04, 2009 | 10.21 | 10.35 | 9.878 | 9.952 | 180,011 | -0.16(-1.55%) |
Nov 03, 2009 | 10.08 | 10.16 | 9.658 | 10.11 | 149,015 | -0.05(-0.54%) |
Nov 02, 2009 | 10.39 | 10.40 | 9.988 | 10.16 | 81,379 | -0.15(-1.48%) |
Oct 30, 2009 | 10.87 | 10.92 | 10.26 | 10.32 | 182,702 | -0.65(-5.94%) |
Oct 29, 2009 | 10.80 | 11.11 | 10.57 | 10.97 | 116,280 | +0.29(+2.71%) |
Oct 28, 2009 | 11.53 | 11.64 | 10.65 | 10.68 | 112,597 | -0.94(-8.10%) |
Oct 27, 2009 | 11.76 | 11.76 | 11.47 | 11.62 | 194,517 | -0.05(-0.40%) |
Oct 26, 2009 | 12.06 | 12.16 | 11.62 | 11.67 | 270,175 | -0.40(-3.33%) |
Oct 23, 2009 | 12.02 | 12.49 | 11.83 | 12.07 | 221,512 | -0.43(-3.44%) |
Oct 22, 2009 | 12.66 | 12.66 | 12.14 | 12.50 | 210,094 | -0.17(-1.33%) |
Oct 21, 2009 | 12.74 | 12.78 | 12.67 | 12.67 | 197,155 | -0.14(-1.07%) |
Oct 20, 2009 | 12.72 | 12.89 | 12.46 | 12.80 | 90,289 | -0.10(-0.76%) |
Oct 19, 2009 | 12.84 | 12.90 | 12.69 | 12.90 | 60,054 | +0.16(+1.29%) |
Oct 16, 2009 | 12.32 | 12.79 | 12.14 | 12.74 | 275,254 | +0.39(+3.19%) |
Oct 15, 2009 | 12.31 | 12.45 | 12.00 | 12.34 | 85,057 | -0.06(-0.50%) |
Oct 14, 2009 | 12.18 | 12.40 | 12.18 | 12.40 | 104,822 | +0.27(+2.19%) |
Oct 13, 2009 | 11.65 | 12.15 | 11.55 | 12.14 | 115,837 | +0.42(+3.60%) |
Oct 12, 2009 | 11.68 | 11.87 | 11.52 | 11.72 | 57,025 | +0.00(+0.03%) |
Oct 09, 2009 | 11.65 | 11.72 | 11.50 | 11.71 | 87,439 | -0.00(-0.03%) |
Oct 08, 2009 | 11.54 | 11.87 | 11.32 | 11.72 | 144,423 | +0.32(+2.77%) |
Oct 07, 2009 | 11.19 | 11.46 | 11.11 | 11.40 | 72,297 | +0.17(+1.53%) |
Oct 06, 2009 | 10.93 | 11.23 | 10.59 | 11.23 | 91,900 | +0.30(+2.75%) |
Oct 05, 2009 | 10.32 | 11.15 | 10.32 | 10.93 | 102,125 | +0.64(+6.22%) |
Oct 02, 2009 | 10.00 | 10.36 | 10.00 | 10.29 | 97,079 | +0.13(+1.31%) |
Oct 01, 2009 | 10.69 | 10.69 | 10.05 | 10.16 | 66,767 | -0.57(-5.35%) |
Sep 30, 2009 | 10.92 | 10.98 | 10.42 | 10.73 | 73,800 | -0.14(-1.33%) |
Sep 29, 2009 | 11.31 | 11.32 | 10.71 | 10.87 | 77,816 | -0.39(-3.43%) |
Sep 28, 2009 | 10.66 | 11.35 | 10.66 | 11.26 | 71,887 | +0.70(+6.66%) |
Sep 25, 2009 | 10.69 | 10.89 | 10.48 | 10.56 | 79,205 | -0.14(-1.35%) |
Sep 24, 2009 | 10.73 | 11.08 | 10.46 | 10.70 | 101,144 | +0.12(+1.14%) |
Sep 23, 2009 | 10.75 | 10.91 | 10.55 | 10.58 | 47,523 | -0.18(-1.67%) |
Sep 22, 2009 | 11.18 | 11.23 | 10.62 | 10.76 | 114,764 | -0.51(-4.54%) |
Sep 21, 2009 | 10.73 | 11.33 | 10.48 | 11.27 | 168,234 | +0.43(+3.96%) |
Sep 18, 2009 | 9.652 | 10.90 | 9.468 | 10.84 | 252,057 | +1.24(+12.89%) |
Sep 17, 2009 | 9.589 | 9.660 | 9.316 | 9.605 | 47,128 | +0.02(+0.20%) |
Sep 16, 2009 | 9.203 | 9.660 | 9.113 | 9.585 | 97,053 | +0.51(+5.64%) |
Sep 15, 2009 | 8.941 | 9.129 | 8.855 | 9.074 | 67,748 | +0.10(+1.09%) |
Sep 14, 2009 | 8.965 | 9.097 | 8.867 | 8.976 | 70,578 | -0.05(-0.52%) |
Sep 11, 2009 | 8.820 | 9.277 | 8.750 | 9.023 | 63,218 | +0.26(+2.99%) |
Sep 10, 2009 | 8.578 | 8.804 | 8.496 | 8.762 | 68,814 | +0.19(+2.23%) |
Sep 09, 2009 | 8.414 | 8.617 | 8.395 | 8.570 | 125,109 | +0.12(+1.48%) |
Sep 08, 2009 | 8.711 | 8.746 | 8.336 | 8.445 | 71,375 | -0.20(-2.30%) |
Sep 04, 2009 | 8.051 | 8.687 | 8.047 | 8.644 | 120,870 | +0.52(+6.44%) |
Sep 03, 2009 | 7.918 | 8.145 | 7.821 | 8.121 | 56,669 | +0.23(+2.97%) |
Sep 02, 2009 | 7.571 | 8.059 | 7.524 | 7.887 | 52,683 | +0.27(+3.48%) |