Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 10.84 | 10.84 | 10.45 | 10.53 | 711,637 | -0.37(-3.42%) |
Nov 27, 2009 | 10.62 | 10.93 | 10.59 | 10.91 | 196,625 | -0.01(-0.07%) |
Nov 25, 2009 | 10.94 | 10.99 | 10.85 | 10.91 | 196,223 | -0.04(-0.37%) |
Nov 24, 2009 | 10.91 | 11.04 | 10.78 | 10.96 | 533,071 | +0.06(+0.52%) |
Nov 23, 2009 | 10.87 | 10.92 | 10.80 | 10.90 | 440,423 | +0.07(+0.60%) |
Nov 20, 2009 | 10.96 | 10.96 | 10.65 | 10.83 | 299,385 | -0.07(-0.67%) |
Nov 19, 2009 | 11.21 | 11.21 | 10.89 | 10.91 | 298,434 | -0.30(-2.68%) |
Nov 18, 2009 | 11.05 | 11.24 | 11.02 | 11.21 | 695,261 | +0.06(+0.58%) |
Nov 17, 2009 | 11.17 | 11.20 | 10.92 | 11.14 | 415,980 | -0.07(-0.65%) |
Nov 16, 2009 | 11.06 | 11.25 | 11.04 | 11.21 | 663,750 | +0.06(+0.51%) |
Nov 13, 2009 | 11.04 | 11.16 | 10.93 | 11.16 | 511,307 | -0.02(-0.15%) |
Nov 12, 2009 | 11.18 | 11.35 | 11.17 | 11.17 | 338,844 | -0.13(-1.15%) |
Nov 11, 2009 | 11.34 | 11.36 | 11.20 | 11.30 | 173,191 | -0.03(-0.29%) |
Nov 10, 2009 | 11.42 | 11.42 | 11.28 | 11.34 | 462,258 | -0.02(-0.14%) |
Nov 09, 2009 | 11.42 | 11.42 | 11.21 | 11.35 | 656,743 | +0.02(+0.14%) |
Nov 06, 2009 | 11.17 | 11.35 | 11.11 | 11.34 | 988,582 | +0.00(+0.00%) |
Nov 05, 2009 | 10.62 | 11.35 | 10.62 | 11.34 | 1,121,559 | +0.79(+7.46%) |
Nov 04, 2009 | 9.860 | 10.58 | 9.803 | 10.55 | 989,719 | +0.70(+7.08%) |
Nov 03, 2009 | 9.778 | 9.852 | 9.714 | 9.852 | 180,146 | +0.09(+0.91%) |
Nov 02, 2009 | 9.608 | 9.770 | 9.608 | 9.762 | 353,418 | +0.10(+1.01%) |
Oct 30, 2009 | 9.697 | 9.705 | 9.568 | 9.665 | 633,131 | -0.03(-0.33%) |
Oct 29, 2009 | 9.535 | 9.705 | 9.494 | 9.697 | 192,675 | +0.16(+1.70%) |
Oct 28, 2009 | 9.494 | 9.576 | 9.462 | 9.535 | 354,234 | -0.01(-0.08%) |
Oct 27, 2009 | 9.454 | 9.608 | 9.401 | 9.543 | 2,098,855 | +0.14(+1.47%) |
Oct 26, 2009 | 9.535 | 9.551 | 9.365 | 9.405 | 458,656 | -0.12(-1.28%) |
Oct 23, 2009 | 9.478 | 9.527 | 9.430 | 9.527 | 1,136,944 | +0.07(+0.77%) |
Oct 22, 2009 | 9.478 | 9.543 | 9.283 | 9.454 | 775,429 | -0.06(-0.68%) |
Oct 21, 2009 | 9.089 | 9.576 | 9.064 | 9.519 | 691,706 | +0.38(+4.17%) |
Oct 20, 2009 | 8.991 | 9.137 | 8.959 | 9.137 | 900,520 | -0.02(-0.27%) |
Oct 19, 2009 | 9.405 | 9.568 | 9.105 | 9.162 | 844,913 | -0.24(-2.50%) |
Oct 16, 2009 | 9.381 | 9.486 | 9.243 | 9.397 | 309,094 | -0.11(-1.19%) |
Oct 15, 2009 | 9.494 | 9.543 | 9.478 | 9.511 | 97,077 | -0.01(-0.09%) |
Oct 14, 2009 | 9.519 | 9.568 | 9.389 | 9.519 | 842,775 | +0.12(+1.30%) |
Oct 13, 2009 | 9.511 | 9.511 | 9.357 | 9.397 | 207,425 | -0.09(-0.94%) |
Oct 12, 2009 | 9.697 | 9.734 | 9.486 | 9.486 | 345,077 | -0.14(-1.43%) |
Oct 09, 2009 | 9.738 | 9.803 | 9.592 | 9.624 | 389,003 | -0.19(-1.98%) |
Oct 08, 2009 | 9.819 | 9.892 | 9.705 | 9.819 | 273,445 | +0.10(+1.00%) |
Oct 07, 2009 | 9.795 | 9.823 | 9.665 | 9.722 | 196,562 | -0.14(-1.40%) |
Oct 06, 2009 | 9.860 | 9.908 | 9.791 | 9.860 | 400,894 | +0.06(+0.66%) |
Oct 05, 2009 | 9.827 | 9.876 | 9.746 | 9.795 | 246,353 | +0.06(+0.58%) |
Oct 02, 2009 | 9.705 | 9.819 | 9.616 | 9.738 | 1,026,512 | -0.06(-0.66%) |
Oct 01, 2009 | 9.819 | 10.03 | 9.632 | 9.803 | 400,652 | -0.18(-1.79%) |
Sep 30, 2009 | 9.973 | 10.04 | 9.754 | 9.981 | 528,640 | -0.03(-0.32%) |
Sep 29, 2009 | 9.989 | 10.09 | 9.941 | 10.01 | 497,100 | +0.04(+0.41%) |
Sep 28, 2009 | 10.01 | 10.14 | 9.941 | 9.973 | 238,629 | +0.05(+0.49%) |
Sep 25, 2009 | 9.892 | 9.998 | 9.795 | 9.925 | 423,840 | +0.02(+0.16%) |
Sep 24, 2009 | 10.02 | 10.02 | 9.843 | 9.908 | 1,059,950 | -0.02(-0.25%) |
Sep 23, 2009 | 9.941 | 10.13 | 9.852 | 9.933 | 548,655 | +0.09(+0.91%) |
Sep 22, 2009 | 9.762 | 9.860 | 9.730 | 9.843 | 913,407 | +0.08(+0.83%) |
Sep 21, 2009 | 9.762 | 9.770 | 9.576 | 9.762 | 236,658 | +0.02(+0.25%) |
Sep 18, 2009 | 9.714 | 9.811 | 9.714 | 9.738 | 326,101 | +0.06(+0.67%) |
Sep 17, 2009 | 9.559 | 9.811 | 9.520 | 9.673 | 175,942 | -0.03(-0.31%) |
Sep 16, 2009 | 9.673 | 9.762 | 9.650 | 9.703 | 319,406 | +0.01(+0.06%) |
Sep 15, 2009 | 9.559 | 9.738 | 9.340 | 9.697 | 333,161 | +0.22(+2.31%) |
Sep 14, 2009 | 9.559 | 9.673 | 9.430 | 9.478 | 504,779 | -0.26(-2.67%) |
Sep 11, 2009 | 9.876 | 9.892 | 9.730 | 9.738 | 251,718 | -0.15(-1.56%) |
Sep 10, 2009 | 9.738 | 9.933 | 9.738 | 9.892 | 224,816 | +0.15(+1.50%) |
Sep 09, 2009 | 9.933 | 9.998 | 9.722 | 9.746 | 493,140 | -0.15(-1.48%) |
Sep 08, 2009 | 9.933 | 9.941 | 9.673 | 9.892 | 434,906 | -0.02(-0.25%) |
Sep 04, 2009 | 9.673 | 9.965 | 9.673 | 9.916 | 224,976 | +0.13(+1.33%) |
Sep 03, 2009 | 9.933 | 9.933 | 9.714 | 9.787 | 479,917 | -0.11(-1.15%) |
Sep 02, 2009 | 10.28 | 10.29 | 9.892 | 9.900 | 580,719 | -0.40(-3.86%) |