Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 11.05 | 11.48 | 11.00 | 11.45 | 59,435 | +0.32(+2.84%) |
Nov 27, 2009 | 11.13 | 11.38 | 11.00 | 11.14 | 45,316 | -0.25(-2.21%) |
Nov 25, 2009 | 11.48 | 11.49 | 11.35 | 11.39 | 28,898 | +0.13(+1.20%) |
Nov 24, 2009 | 11.17 | 11.42 | 11.14 | 11.25 | 41,668 | +0.10(+0.92%) |
Nov 23, 2009 | 11.20 | 11.46 | 11.01 | 11.15 | 55,477 | +0.03(+0.29%) |
Nov 20, 2009 | 10.88 | 11.15 | 10.88 | 11.12 | 54,105 | +0.19(+1.70%) |
Nov 19, 2009 | 11.14 | 11.14 | 10.87 | 10.93 | 62,747 | -0.30(-2.65%) |
Nov 18, 2009 | 11.05 | 11.23 | 11.03 | 11.23 | 48,015 | +0.24(+2.16%) |
Nov 17, 2009 | 11.24 | 11.34 | 10.95 | 10.99 | 80,466 | -0.35(-3.07%) |
Nov 16, 2009 | 11.22 | 11.39 | 11.19 | 11.34 | 56,789 | +0.17(+1.54%) |
Nov 13, 2009 | 10.82 | 11.20 | 10.82 | 11.17 | 53,759 | +0.34(+3.18%) |
Nov 12, 2009 | 11.11 | 11.20 | 10.82 | 10.82 | 50,346 | -0.38(-3.36%) |
Nov 11, 2009 | 11.11 | 11.27 | 10.93 | 11.20 | 57,837 | +0.15(+1.35%) |
Nov 10, 2009 | 11.09 | 11.09 | 10.89 | 11.05 | 41,066 | -0.01(-0.08%) |
Nov 09, 2009 | 11.15 | 11.15 | 10.95 | 11.06 | 51,264 | +0.05(+0.42%) |
Nov 06, 2009 | 10.88 | 11.05 | 10.65 | 11.02 | 53,430 | +0.05(+0.42%) |
Nov 05, 2009 | 10.81 | 11.03 | 10.70 | 10.97 | 82,803 | +0.36(+3.37%) |
Nov 04, 2009 | 11.14 | 11.14 | 10.58 | 10.61 | 93,498 | -0.50(-4.48%) |
Nov 03, 2009 | 10.86 | 11.13 | 10.78 | 11.11 | 74,784 | +0.21(+1.96%) |
Nov 02, 2009 | 10.89 | 10.90 | 10.64 | 10.89 | 101,688 | +0.05(+0.43%) |
Oct 30, 2009 | 10.69 | 10.86 | 10.60 | 10.85 | 117,289 | +0.07(+0.69%) |
Oct 29, 2009 | 10.45 | 10.78 | 10.42 | 10.77 | 53,208 | +0.39(+3.76%) |
Oct 28, 2009 | 10.54 | 10.71 | 10.32 | 10.38 | 50,462 | -0.20(-1.89%) |
Oct 27, 2009 | 10.42 | 10.78 | 10.42 | 10.58 | 43,991 | -0.03(-0.26%) |
Oct 26, 2009 | 10.64 | 10.71 | 10.53 | 10.61 | 45,565 | +0.01(+0.09%) |
Oct 23, 2009 | 10.55 | 10.88 | 10.51 | 10.60 | 109,929 | -0.15(-1.38%) |
Oct 22, 2009 | 10.74 | 10.80 | 10.46 | 10.75 | 68,981 | +0.02(+0.22%) |
Oct 21, 2009 | 10.49 | 11.05 | 10.49 | 10.73 | 71,119 | +0.26(+2.44%) |
Oct 20, 2009 | 10.44 | 10.63 | 10.44 | 10.47 | 63,686 | -0.44(-4.01%) |
Oct 19, 2009 | 10.60 | 10.99 | 10.56 | 10.91 | 63,867 | +0.46(+4.36%) |
Oct 16, 2009 | 10.31 | 10.57 | 10.31 | 10.45 | 78,762 | +0.07(+0.67%) |
Oct 15, 2009 | 10.23 | 10.58 | 10.22 | 10.38 | 58,742 | +0.11(+1.04%) |
Oct 14, 2009 | 10.39 | 10.42 | 10.23 | 10.28 | 33,599 | +0.11(+1.10%) |
Oct 13, 2009 | 10.30 | 10.39 | 10.07 | 10.16 | 80,818 | -0.18(-1.71%) |
Oct 12, 2009 | 10.70 | 10.92 | 10.26 | 10.34 | 35,343 | -0.31(-2.88%) |
Oct 09, 2009 | 10.47 | 10.80 | 10.47 | 10.65 | 33,072 | -0.20(-1.84%) |
Oct 08, 2009 | 10.69 | 11.06 | 10.55 | 10.85 | 67,910 | +0.44(+4.20%) |
Oct 07, 2009 | 10.27 | 10.55 | 10.27 | 10.41 | 79,958 | +0.03(+0.27%) |
Oct 06, 2009 | 10.32 | 10.62 | 10.15 | 10.38 | 81,304 | +0.33(+3.33%) |
Oct 05, 2009 | 9.811 | 10.17 | 9.811 | 10.05 | 69,431 | +0.28(+2.86%) |
Oct 02, 2009 | 9.820 | 10.06 | 9.760 | 9.769 | 115,629 | -0.22(-2.19%) |
Oct 01, 2009 | 10.57 | 10.57 | 9.941 | 9.988 | 161,543 | -0.67(-6.32%) |
Sep 30, 2009 | 10.96 | 10.97 | 10.62 | 10.66 | 104,527 | -0.32(-2.88%) |
Sep 29, 2009 | 11.34 | 11.34 | 10.63 | 10.98 | 112,403 | -0.22(-1.95%) |
Sep 28, 2009 | 11.14 | 11.48 | 10.55 | 11.20 | 88,801 | +0.16(+1.48%) |
Sep 25, 2009 | 11.00 | 11.10 | 10.86 | 11.03 | 131,960 | +0.03(+0.29%) |
Sep 24, 2009 | 11.02 | 11.11 | 10.86 | 11.00 | 108,913 | +0.00(+0.04%) |
Sep 23, 2009 | 11.20 | 11.28 | 11.00 | 11.00 | 61,929 | -0.20(-1.83%) |
Sep 22, 2009 | 11.13 | 11.33 | 10.97 | 11.20 | 106,433 | +0.21(+1.90%) |
Sep 21, 2009 | 10.93 | 11.02 | 10.92 | 10.99 | 83,533 | +0.06(+0.54%) |
Sep 18, 2009 | 11.06 | 11.15 | 10.93 | 10.93 | 123,905 | -0.05(-0.50%) |
Sep 17, 2009 | 10.84 | 11.38 | 10.81 | 10.99 | 124,630 | +0.17(+1.60%) |
Sep 16, 2009 | 10.46 | 11.01 | 10.35 | 10.82 | 93,043 | +0.47(+4.53%) |
Sep 15, 2009 | 10.16 | 10.55 | 9.864 | 10.35 | 120,089 | +0.21(+2.11%) |
Sep 14, 2009 | 9.582 | 10.18 | 9.582 | 10.13 | 56,358 | +0.41(+4.26%) |
Sep 11, 2009 | 9.709 | 9.973 | 9.664 | 9.718 | 45,496 | +0.01(+0.09%) |
Sep 10, 2009 | 9.545 | 9.782 | 9.418 | 9.709 | 102,195 | +0.18(+1.86%) |
Sep 09, 2009 | 9.532 | 9.636 | 9.336 | 9.532 | 73,322 | +0.05(+0.58%) |
Sep 08, 2009 | 9.259 | 9.577 | 9.209 | 9.477 | 61,694 | +0.36(+3.89%) |
Sep 04, 2009 | 8.685 | 9.195 | 8.681 | 9.122 | 66,279 | +0.05(+0.50%) |
Sep 03, 2009 | 9.140 | 9.145 | 8.922 | 9.077 | 44,145 | +0.02(+0.25%) |
Sep 02, 2009 | 9.108 | 9.377 | 8.949 | 9.054 | 61,441 | -0.03(-0.30%) |