Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 11.41 | 11.81 | 11.29 | 11.77 | 320,299 | +0.36(+3.11%) |
Nov 27, 2009 | 11.43 | 11.66 | 11.41 | 11.41 | 105,454 | -0.20(-1.69%) |
Nov 25, 2009 | 11.97 | 12.02 | 11.61 | 11.61 | 122,194 | -0.34(-2.81%) |
Nov 24, 2009 | 12.12 | 12.14 | 11.78 | 11.95 | 184,148 | -0.20(-1.62%) |
Nov 23, 2009 | 11.97 | 12.21 | 11.96 | 12.14 | 269,557 | +0.33(+2.79%) |
Nov 20, 2009 | 11.52 | 11.87 | 11.45 | 11.81 | 210,691 | +0.17(+1.47%) |
Nov 19, 2009 | 11.89 | 11.89 | 11.53 | 11.64 | 264,833 | -0.34(-2.81%) |
Nov 18, 2009 | 12.02 | 12.12 | 11.85 | 11.98 | 132,209 | -0.03(-0.26%) |
Nov 17, 2009 | 11.74 | 12.19 | 11.70 | 12.01 | 213,729 | +0.18(+1.55%) |
Nov 16, 2009 | 11.55 | 12.05 | 11.48 | 11.83 | 357,106 | +0.44(+3.84%) |
Nov 13, 2009 | 11.33 | 11.45 | 11.17 | 11.39 | 255,622 | +0.10(+0.84%) |
Nov 12, 2009 | 11.60 | 11.81 | 11.24 | 11.29 | 366,615 | -0.30(-2.57%) |
Nov 11, 2009 | 11.66 | 11.93 | 11.52 | 11.59 | 169,934 | +0.08(+0.66%) |
Nov 10, 2009 | 11.42 | 11.62 | 11.38 | 11.52 | 266,383 | +0.01(+0.06%) |
Nov 09, 2009 | 11.61 | 11.68 | 11.47 | 11.51 | 210,252 | +0.04(+0.39%) |
Nov 06, 2009 | 11.41 | 11.66 | 11.37 | 11.47 | 275,299 | +0.10(+0.84%) |
Nov 05, 2009 | 11.55 | 11.68 | 11.35 | 11.37 | 330,763 | -0.11(-0.94%) |
Nov 04, 2009 | 11.78 | 11.78 | 11.41 | 11.48 | 449,752 | -0.24(-2.06%) |
Nov 03, 2009 | 11.57 | 11.73 | 11.37 | 11.72 | 312,821 | +0.08(+0.71%) |
Nov 02, 2009 | 11.92 | 12.10 | 11.35 | 11.64 | 339,399 | -0.16(-1.40%) |
Oct 30, 2009 | 12.16 | 12.40 | 11.68 | 11.80 | 413,396 | -0.49(-4.02%) |
Oct 29, 2009 | 12.21 | 12.42 | 11.98 | 12.30 | 387,072 | +0.24(+2.00%) |
Oct 28, 2009 | 12.09 | 12.19 | 11.68 | 12.06 | 468,195 | -0.05(-0.42%) |
Oct 27, 2009 | 11.71 | 12.37 | 11.70 | 12.11 | 561,088 | +0.41(+3.47%) |
Oct 26, 2009 | 11.30 | 11.73 | 11.21 | 11.70 | 649,196 | +0.47(+4.18%) |
Oct 23, 2009 | 10.85 | 11.26 | 10.79 | 11.23 | 463,734 | +0.31(+2.85%) |
Oct 22, 2009 | 10.39 | 11.08 | 10.37 | 10.92 | 342,501 | +0.48(+4.55%) |
Oct 21, 2009 | 10.87 | 11.13 | 10.38 | 10.44 | 502,699 | -0.49(-4.47%) |
Oct 20, 2009 | 10.84 | 10.94 | 10.79 | 10.93 | 254,109 | -0.23(-2.10%) |
Oct 19, 2009 | 11.23 | 11.29 | 11.05 | 11.17 | 132,209 | +0.01(+0.11%) |
Oct 16, 2009 | 11.29 | 11.29 | 11.01 | 11.15 | 285,446 | -0.26(-2.28%) |
Oct 15, 2009 | 11.37 | 11.42 | 11.14 | 11.41 | 202,773 | +0.01(+0.11%) |
Oct 14, 2009 | 11.48 | 11.48 | 11.22 | 11.40 | 218,503 | +0.12(+1.07%) |
Oct 13, 2009 | 11.42 | 11.45 | 11.18 | 11.28 | 209,071 | -0.15(-1.28%) |
Oct 12, 2009 | 11.47 | 11.56 | 11.34 | 11.43 | 168,192 | -0.09(-0.77%) |
Oct 09, 2009 | 11.32 | 11.54 | 11.14 | 11.52 | 260,801 | +0.24(+2.14%) |
Oct 08, 2009 | 11.35 | 11.41 | 11.15 | 11.28 | 189,064 | +0.04(+0.40%) |
Oct 07, 2009 | 11.38 | 11.38 | 11.05 | 11.23 | 173,534 | -0.16(-1.39%) |
Oct 06, 2009 | 11.21 | 11.59 | 11.12 | 11.39 | 237,294 | +0.28(+2.51%) |
Oct 05, 2009 | 11.13 | 11.35 | 10.98 | 11.11 | 328,326 | +0.08(+0.75%) |
Oct 02, 2009 | 10.95 | 11.17 | 10.59 | 11.03 | 341,937 | -0.08(-0.74%) |
Oct 01, 2009 | 11.49 | 11.66 | 11.10 | 11.11 | 350,742 | -0.48(-4.10%) |
Sep 30, 2009 | 11.87 | 11.87 | 11.51 | 11.59 | 258,582 | -0.25(-2.14%) |
Sep 29, 2009 | 11.95 | 12.08 | 11.66 | 11.84 | 189,027 | -0.07(-0.59%) |
Sep 28, 2009 | 11.69 | 11.99 | 11.64 | 11.91 | 183,923 | +0.25(+2.12%) |
Sep 25, 2009 | 11.61 | 11.66 | 11.39 | 11.66 | 335,837 | +0.03(+0.22%) |
Sep 24, 2009 | 11.88 | 11.92 | 11.33 | 11.64 | 327,765 | -0.16(-1.40%) |
Sep 23, 2009 | 11.94 | 12.00 | 11.80 | 11.80 | 237,264 | -0.16(-1.33%) |
Sep 22, 2009 | 11.94 | 12.00 | 11.68 | 11.96 | 260,762 | +0.14(+1.18%) |
Sep 21, 2009 | 11.87 | 11.95 | 11.67 | 11.82 | 201,633 | -0.12(-1.01%) |
Sep 18, 2009 | 12.06 | 12.06 | 11.69 | 11.94 | 306,666 | -0.03(-0.21%) |
Sep 17, 2009 | 12.32 | 12.43 | 11.87 | 11.97 | 253,084 | -0.29(-2.33%) |
Sep 16, 2009 | 11.97 | 12.59 | 11.93 | 12.25 | 307,384 | +0.36(+2.98%) |
Sep 15, 2009 | 11.66 | 12.02 | 11.46 | 11.90 | 261,097 | +0.22(+1.85%) |
Sep 14, 2009 | 11.56 | 11.71 | 11.48 | 11.68 | 126,023 | +0.06(+0.49%) |
Sep 11, 2009 | 11.58 | 11.84 | 11.45 | 11.62 | 227,846 | +0.02(+0.16%) |
Sep 10, 2009 | 11.59 | 11.61 | 11.36 | 11.61 | 207,250 | +0.10(+0.83%) |
Sep 09, 2009 | 11.38 | 11.70 | 11.33 | 11.51 | 269,893 | +0.10(+0.83%) |
Sep 08, 2009 | 11.41 | 11.54 | 11.27 | 11.41 | 136,008 | +0.06(+0.56%) |
Sep 04, 2009 | 11.26 | 11.48 | 11.14 | 11.35 | 458,346 | +0.21(+1.88%) |
Sep 03, 2009 | 10.88 | 11.15 | 10.87 | 11.14 | 214,720 | +0.35(+3.23%) |
Sep 02, 2009 | 11.05 | 11.17 | 10.77 | 10.79 | 184,049 | -0.32(-2.85%) |