Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 12.01 | 12.08 | 11.94 | 12.07 | 1,307,697 | +0.02(+0.20%) |
Nov 27, 2009 | 11.96 | 12.12 | 11.90 | 12.05 | 2,339,704 | -0.20(-1.62%) |
Nov 25, 2009 | 12.26 | 12.27 | 12.22 | 12.25 | 774,311 | +0.03(+0.24%) |
Nov 24, 2009 | 12.26 | 12.27 | 12.16 | 12.22 | 1,740,413 | -0.06(-0.51%) |
Nov 23, 2009 | 12.22 | 12.32 | 12.22 | 12.28 | 1,042,133 | +0.18(+1.49%) |
Nov 20, 2009 | 12.08 | 12.12 | 12.04 | 12.10 | 1,330,101 | -0.07(-0.54%) |
Nov 19, 2009 | 12.28 | 12.29 | 12.08 | 12.17 | 1,495,762 | -0.21(-1.68%) |
Nov 18, 2009 | 12.43 | 12.43 | 12.31 | 12.37 | 1,342,442 | -0.07(-0.59%) |
Nov 17, 2009 | 12.35 | 12.45 | 12.34 | 12.45 | 2,719,317 | +0.08(+0.61%) |
Nov 16, 2009 | 12.29 | 12.42 | 12.28 | 12.37 | 1,962,166 | +0.13(+1.04%) |
Nov 13, 2009 | 12.18 | 12.28 | 12.13 | 12.24 | 1,920,987 | +0.12(+0.96%) |
Nov 12, 2009 | 12.18 | 12.27 | 12.11 | 12.13 | 3,121,869 | -0.07(-0.55%) |
Nov 11, 2009 | 12.18 | 12.24 | 12.12 | 12.20 | 3,543,387 | +0.09(+0.77%) |
Nov 10, 2009 | 12.08 | 12.16 | 12.06 | 12.10 | 1,355,554 | -0.00(-0.03%) |
Nov 09, 2009 | 11.95 | 12.11 | 11.93 | 12.11 | 1,252,496 | +0.25(+2.13%) |
Nov 06, 2009 | 11.80 | 11.90 | 11.75 | 11.85 | 1,229,347 | +0.02(+0.17%) |
Nov 05, 2009 | 11.74 | 11.87 | 11.70 | 11.83 | 1,321,669 | +0.26(+2.22%) |
Nov 04, 2009 | 11.58 | 11.71 | 11.56 | 11.58 | 1,488,486 | +0.08(+0.70%) |
Nov 03, 2009 | 11.44 | 11.50 | 11.39 | 11.50 | 2,905,069 | -0.01(-0.12%) |
Nov 02, 2009 | 11.51 | 11.62 | 11.39 | 11.51 | 1,845,345 | +0.03(+0.25%) |
Oct 30, 2009 | 11.77 | 11.77 | 11.45 | 11.48 | 3,790,894 | -0.30(-2.54%) |
Oct 29, 2009 | 11.65 | 11.80 | 11.61 | 11.78 | 1,952,192 | +0.22(+1.87%) |
Oct 28, 2009 | 11.73 | 11.79 | 11.53 | 11.56 | 1,827,190 | -0.22(-1.86%) |
Oct 27, 2009 | 11.92 | 11.96 | 11.74 | 11.78 | 1,987,404 | -0.12(-1.03%) |
Oct 26, 2009 | 11.96 | 12.13 | 11.86 | 11.91 | 2,518,203 | -0.05(-0.41%) |
Oct 23, 2009 | 11.99 | 12.00 | 11.91 | 11.95 | 2,759,734 | -0.03(-0.26%) |
Oct 22, 2009 | 11.90 | 12.01 | 11.81 | 11.99 | 3,608,029 | +0.08(+0.64%) |
Oct 21, 2009 | 11.95 | 12.12 | 11.89 | 11.91 | 2,054,950 | -0.05(-0.41%) |
Oct 20, 2009 | 11.88 | 11.96 | 11.88 | 11.96 | 1,340,569 | +0.01(+0.11%) |
Oct 19, 2009 | 11.86 | 11.97 | 11.80 | 11.95 | 1,347,064 | +0.10(+0.87%) |
Oct 16, 2009 | 11.91 | 11.91 | 11.75 | 11.84 | 2,199,420 | -0.12(-1.02%) |
Oct 15, 2009 | 11.90 | 11.97 | 11.88 | 11.97 | 3,301,171 | -0.02(-0.13%) |
Oct 14, 2009 | 12.04 | 12.04 | 11.91 | 11.98 | 2,054,784 | +0.17(+1.44%) |
Oct 13, 2009 | 11.81 | 11.86 | 11.76 | 11.81 | 1,114,597 | +0.00(+0.00%) |
Oct 12, 2009 | 11.87 | 11.87 | 11.74 | 11.81 | 1,571,928 | +0.04(+0.36%) |
Oct 09, 2009 | 11.60 | 11.78 | 11.58 | 11.77 | 1,054,994 | +0.16(+1.34%) |
Oct 08, 2009 | 11.66 | 11.72 | 11.58 | 11.61 | 1,357,939 | +0.04(+0.31%) |
Oct 07, 2009 | 11.52 | 11.60 | 11.51 | 11.58 | 1,023,633 | +0.02(+0.17%) |
Oct 06, 2009 | 11.41 | 11.58 | 11.40 | 11.56 | 1,093,035 | +0.22(+1.95%) |
Oct 05, 2009 | 11.29 | 11.38 | 11.19 | 11.34 | 1,269,463 | +0.11(+0.95%) |
Oct 02, 2009 | 11.15 | 11.31 | 11.15 | 11.23 | 1,655,245 | -0.02(-0.14%) |
Oct 01, 2009 | 11.55 | 11.56 | 11.25 | 11.25 | 2,048,428 | -0.34(-2.96%) |
Sep 30, 2009 | 11.62 | 11.70 | 11.41 | 11.59 | 1,432,299 | +0.02(+0.17%) |
Sep 29, 2009 | 11.65 | 11.70 | 11.55 | 11.57 | 1,655,057 | -0.09(-0.78%) |
Sep 28, 2009 | 11.52 | 11.73 | 11.51 | 11.66 | 1,365,421 | +0.19(+1.67%) |
Sep 25, 2009 | 11.44 | 11.55 | 11.42 | 11.47 | 1,086,145 | -0.06(-0.54%) |
Sep 24, 2009 | 11.66 | 11.70 | 11.47 | 11.53 | 2,017,864 | -0.07(-0.60%) |
Sep 23, 2009 | 11.69 | 11.81 | 11.59 | 11.60 | 962,502 | -0.04(-0.38%) |
Sep 22, 2009 | 11.68 | 11.68 | 11.60 | 11.64 | 1,305,038 | +0.03(+0.27%) |
Sep 21, 2009 | 11.53 | 11.65 | 11.52 | 11.61 | 1,110,446 | +0.00(+0.04%) |
Sep 18, 2009 | 11.65 | 11.67 | 11.56 | 11.61 | 1,257,445 | +0.02(+0.15%) |
Sep 17, 2009 | 11.58 | 11.65 | 11.54 | 11.59 | 1,488,146 | +0.09(+0.76%) |
Sep 16, 2009 | 11.54 | 11.62 | 11.49 | 11.50 | 1,455,273 | +0.01(+0.09%) |
Sep 15, 2009 | 11.44 | 11.52 | 11.42 | 11.49 | 1,562,528 | +0.06(+0.53%) |
Sep 14, 2009 | 11.35 | 11.44 | 11.34 | 11.43 | 835,640 | +0.00(+0.04%) |
Sep 11, 2009 | 11.45 | 11.48 | 11.36 | 11.43 | 751,265 | -0.02(-0.14%) |
Sep 10, 2009 | 11.30 | 11.45 | 11.28 | 11.44 | 1,225,572 | +0.16(+1.38%) |
Sep 09, 2009 | 11.21 | 11.34 | 11.15 | 11.29 | 1,815,051 | +0.09(+0.78%) |
Sep 08, 2009 | 11.21 | 11.21 | 11.11 | 11.20 | 1,129,570 | +0.10(+0.88%) |
Sep 04, 2009 | 10.92 | 11.11 | 10.91 | 11.10 | 850,885 | +0.19(+1.78%) |
Sep 03, 2009 | 10.91 | 10.92 | 10.79 | 10.91 | 1,137,540 | +0.06(+0.58%) |
Sep 02, 2009 | 10.79 | 10.91 | 10.78 | 10.85 | 1,178,432 | +0.00(+0.04%) |