Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 11.25 | 11.30 | 11.02 | 11.16 | 1,290,815 | -0.08(-0.70%) |
Nov 27, 2009 | 11.15 | 11.25 | 11.07 | 11.24 | 544,178 | -0.06(-0.50%) |
Nov 25, 2009 | 10.97 | 11.35 | 10.96 | 11.29 | 1,424,345 | +0.35(+3.18%) |
Nov 24, 2009 | 10.90 | 10.95 | 10.79 | 10.94 | 575,199 | +0.06(+0.57%) |
Nov 23, 2009 | 10.90 | 10.94 | 10.79 | 10.88 | 771,860 | +0.13(+1.20%) |
Nov 20, 2009 | 10.83 | 10.84 | 10.71 | 10.75 | 739,212 | -0.10(-0.93%) |
Nov 19, 2009 | 11.16 | 11.16 | 10.80 | 10.85 | 1,027,462 | -0.33(-2.91%) |
Nov 18, 2009 | 10.84 | 11.19 | 10.84 | 11.18 | 1,440,103 | +0.31(+2.84%) |
Nov 17, 2009 | 10.86 | 10.91 | 10.77 | 10.87 | 635,765 | -0.04(-0.41%) |
Nov 16, 2009 | 10.79 | 10.99 | 10.79 | 10.92 | 768,377 | +0.16(+1.52%) |
Nov 13, 2009 | 10.74 | 10.82 | 10.69 | 10.75 | 754,381 | +0.05(+0.47%) |
Nov 12, 2009 | 10.80 | 10.85 | 10.65 | 10.70 | 1,998,258 | -0.01(-0.05%) |
Nov 11, 2009 | 10.61 | 10.79 | 10.57 | 10.71 | 1,230,452 | +0.15(+1.41%) |
Nov 10, 2009 | 10.45 | 10.61 | 10.45 | 10.56 | 606,128 | +0.08(+0.74%) |
Nov 09, 2009 | 10.50 | 10.55 | 10.43 | 10.48 | 717,569 | +0.04(+0.42%) |
Nov 06, 2009 | 10.43 | 10.53 | 10.39 | 10.44 | 535,084 | -0.02(-0.21%) |
Nov 05, 2009 | 10.33 | 10.48 | 10.32 | 10.46 | 866,937 | +0.19(+1.88%) |
Nov 04, 2009 | 10.27 | 10.34 | 10.14 | 10.27 | 1,145,507 | +0.11(+1.09%) |
Nov 03, 2009 | 10.09 | 10.18 | 9.901 | 10.16 | 1,644,492 | +0.02(+0.16%) |
Nov 02, 2009 | 9.923 | 10.35 | 9.895 | 10.14 | 2,112,313 | +0.27(+2.75%) |
Oct 30, 2009 | 10.07 | 10.07 | 9.818 | 9.868 | 1,198,979 | -0.19(-1.92%) |
Oct 29, 2009 | 9.978 | 10.11 | 9.873 | 10.06 | 866,020 | +0.11(+1.11%) |
Oct 28, 2009 | 10.02 | 10.07 | 9.951 | 9.951 | 780,865 | -0.04(-0.44%) |
Oct 27, 2009 | 10.07 | 10.16 | 9.984 | 9.995 | 642,878 | -0.03(-0.33%) |
Oct 26, 2009 | 10.14 | 10.25 | 9.978 | 10.03 | 843,946 | -0.07(-0.71%) |
Oct 23, 2009 | 10.07 | 10.12 | 10.02 | 10.10 | 1,009,772 | -0.18(-1.72%) |
Oct 22, 2009 | 10.18 | 10.31 | 10.12 | 10.28 | 640,168 | +0.07(+0.65%) |
Oct 21, 2009 | 10.29 | 10.34 | 10.20 | 10.21 | 746,094 | -0.07(-0.65%) |
Oct 20, 2009 | 10.23 | 10.29 | 10.22 | 10.28 | 758,526 | -0.03(-0.27%) |
Oct 19, 2009 | 10.17 | 10.32 | 10.07 | 10.30 | 427,015 | +0.17(+1.64%) |
Oct 16, 2009 | 10.08 | 10.18 | 10.02 | 10.14 | 858,741 | +0.04(+0.38%) |
Oct 15, 2009 | 10.31 | 10.33 | 10.06 | 10.10 | 1,928,790 | -0.22(-2.14%) |
Oct 14, 2009 | 10.41 | 10.43 | 10.20 | 10.32 | 949,965 | +0.01(+0.05%) |
Oct 13, 2009 | 10.46 | 10.52 | 10.29 | 10.32 | 701,733 | -0.15(-1.43%) |
Oct 12, 2009 | 10.53 | 10.54 | 10.39 | 10.46 | 914,235 | +0.09(+0.85%) |
Oct 09, 2009 | 10.35 | 10.43 | 10.31 | 10.38 | 714,504 | +0.02(+0.16%) |
Oct 08, 2009 | 10.28 | 10.37 | 10.22 | 10.36 | 964,465 | +0.10(+0.97%) |
Oct 07, 2009 | 10.20 | 10.32 | 10.19 | 10.26 | 1,039,800 | +0.06(+0.54%) |
Oct 06, 2009 | 10.19 | 10.29 | 10.13 | 10.20 | 984,288 | +0.03(+0.27%) |
Oct 05, 2009 | 9.984 | 10.20 | 9.956 | 10.18 | 1,231,554 | +0.24(+2.45%) |
Oct 02, 2009 | 9.812 | 9.973 | 9.752 | 9.934 | 1,045,290 | +0.06(+0.62%) |
Oct 01, 2009 | 10.02 | 10.02 | 9.862 | 9.873 | 832,421 | -0.14(-1.44%) |
Sep 30, 2009 | 10.11 | 10.20 | 9.962 | 10.02 | 1,239,929 | -0.12(-1.15%) |
Sep 29, 2009 | 10.18 | 10.25 | 9.984 | 10.13 | 1,030,555 | -0.08(-0.75%) |
Sep 28, 2009 | 10.16 | 10.28 | 10.13 | 10.21 | 820,667 | +0.07(+0.70%) |
Sep 25, 2009 | 10.07 | 10.17 | 10.04 | 10.14 | 1,264,691 | +0.07(+0.71%) |
Sep 24, 2009 | 10.06 | 10.12 | 9.995 | 10.07 | 915,946 | -0.01(-0.11%) |
Sep 23, 2009 | 10.15 | 10.17 | 10.01 | 10.08 | 1,095,396 | -0.03(-0.27%) |
Sep 22, 2009 | 10.15 | 10.20 | 10.08 | 10.11 | 907,689 | -0.04(-0.44%) |
Sep 21, 2009 | 10.14 | 10.17 | 10.02 | 10.15 | 1,209,557 | -0.02(-0.22%) |
Sep 18, 2009 | 9.984 | 10.24 | 9.608 | 10.17 | 1,880,639 | +0.20(+2.05%) |
Sep 17, 2009 | 9.835 | 10.01 | 9.757 | 9.967 | 1,823,343 | +0.37(+3.86%) |
Sep 16, 2009 | 9.597 | 9.823 | 9.542 | 9.597 | 1,296,375 | +0.01(+0.12%) |
Sep 15, 2009 | 9.525 | 9.619 | 9.464 | 9.586 | 723,140 | +0.03(+0.35%) |
Sep 14, 2009 | 9.414 | 9.553 | 9.392 | 9.553 | 497,619 | +0.13(+1.35%) |
Sep 11, 2009 | 9.470 | 9.542 | 9.354 | 9.425 | 634,276 | -0.04(-0.41%) |
Sep 10, 2009 | 9.387 | 9.514 | 9.320 | 9.464 | 903,392 | +0.10(+1.06%) |
Sep 09, 2009 | 9.370 | 9.442 | 9.282 | 9.365 | 838,235 | +0.02(+0.18%) |
Sep 08, 2009 | 9.420 | 9.437 | 9.287 | 9.348 | 605,780 | -0.01(-0.06%) |
Sep 04, 2009 | 9.271 | 9.376 | 9.249 | 9.354 | 540,731 | +0.08(+0.83%) |
Sep 03, 2009 | 9.359 | 9.395 | 9.232 | 9.276 | 917,795 | -0.08(-0.83%) |
Sep 02, 2009 | 9.492 | 9.492 | 9.354 | 9.354 | 1,005,932 | -0.15(-1.57%) |