Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 12.08 | 12.46 | 11.98 | 12.44 | 372,312 | +0.34(+2.81%) |
Nov 27, 2009 | 12.09 | 12.39 | 12.09 | 12.10 | 39,587 | -0.49(-3.89%) |
Nov 25, 2009 | 12.76 | 12.96 | 12.54 | 12.59 | 44,675 | -0.07(-0.55%) |
Nov 24, 2009 | 12.76 | 12.76 | 12.24 | 12.66 | 41,358 | -0.05(-0.39%) |
Nov 23, 2009 | 12.38 | 13.05 | 12.38 | 12.71 | 67,658 | +0.55(+4.52%) |
Nov 20, 2009 | 12.37 | 12.52 | 12.01 | 12.16 | 90,899 | -0.35(-2.80%) |
Nov 19, 2009 | 12.88 | 13.06 | 12.30 | 12.51 | 116,304 | -0.53(-4.06%) |
Nov 18, 2009 | 13.25 | 13.25 | 12.80 | 13.04 | 53,971 | -0.17(-1.29%) |
Nov 17, 2009 | 13.13 | 13.30 | 12.91 | 13.21 | 83,456 | +0.05(+0.38%) |
Nov 16, 2009 | 12.97 | 13.27 | 12.91 | 13.16 | 116,251 | +0.33(+2.57%) |
Nov 13, 2009 | 12.92 | 13.09 | 12.49 | 12.83 | 84,967 | -0.14(-1.08%) |
Nov 12, 2009 | 12.49 | 13.04 | 12.49 | 12.97 | 178,699 | +0.32(+2.53%) |
Nov 11, 2009 | 12.12 | 12.66 | 12.12 | 12.65 | 100,962 | +0.63(+5.24%) |
Nov 10, 2009 | 11.93 | 12.13 | 11.90 | 12.02 | 64,586 | +0.05(+0.42%) |
Nov 09, 2009 | 11.53 | 11.98 | 11.38 | 11.97 | 66,959 | +0.51(+4.45%) |
Nov 06, 2009 | 11.16 | 11.56 | 11.15 | 11.46 | 66,598 | +0.12(+1.06%) |
Nov 05, 2009 | 10.32 | 11.38 | 10.15 | 11.34 | 108,246 | +1.17(+11.50%) |
Nov 04, 2009 | 10.06 | 10.35 | 10.00 | 10.17 | 109,438 | +0.14(+1.40%) |
Nov 03, 2009 | 9.880 | 10.23 | 9.880 | 10.03 | 55,491 | +0.03(+0.30%) |
Nov 02, 2009 | 10.30 | 10.38 | 9.770 | 10.00 | 111,910 | -0.20(-1.96%) |
Oct 30, 2009 | 10.78 | 10.87 | 10.12 | 10.20 | 133,756 | -0.73(-6.68%) |
Oct 29, 2009 | 11.52 | 11.53 | 10.73 | 10.93 | 97,198 | -0.42(-3.70%) |
Oct 28, 2009 | 11.68 | 11.72 | 11.31 | 11.35 | 106,112 | -0.39(-3.32%) |
Oct 27, 2009 | 11.34 | 12.03 | 11.21 | 11.74 | 129,115 | +0.41(+3.62%) |
Oct 26, 2009 | 11.73 | 12.09 | 11.12 | 11.33 | 86,684 | -0.57(-4.79%) |
Oct 23, 2009 | 12.10 | 12.54 | 11.82 | 11.90 | 66,050 | -0.37(-3.02%) |
Oct 22, 2009 | 12.02 | 12.27 | 11.90 | 12.27 | 75,952 | +0.23(+1.91%) |
Oct 21, 2009 | 11.89 | 12.41 | 11.88 | 12.04 | 103,997 | +0.25(+2.12%) |
Oct 20, 2009 | 11.65 | 12.37 | 11.62 | 11.79 | 59,013 | -0.49(-3.99%) |
Oct 19, 2009 | 11.99 | 12.42 | 11.95 | 12.28 | 53,695 | +0.30(+2.50%) |
Oct 16, 2009 | 12.66 | 12.91 | 11.88 | 11.98 | 133,602 | -0.76(-5.97%) |
Oct 15, 2009 | 13.12 | 13.36 | 12.72 | 12.74 | 74,266 | -0.42(-3.19%) |
Oct 14, 2009 | 12.83 | 13.28 | 12.30 | 13.16 | 76,807 | +0.54(+4.28%) |
Oct 13, 2009 | 12.50 | 12.63 | 12.35 | 12.62 | 53,205 | +0.14(+1.12%) |
Oct 12, 2009 | 12.86 | 12.98 | 12.40 | 12.48 | 32,353 | -0.24(-1.89%) |
Oct 09, 2009 | 12.66 | 12.84 | 12.43 | 12.72 | 84,475 | -0.01(-0.08%) |
Oct 08, 2009 | 12.90 | 13.02 | 12.63 | 12.73 | 97,827 | -0.03(-0.24%) |
Oct 07, 2009 | 12.95 | 13.10 | 12.55 | 12.76 | 25,386 | -0.25(-1.92%) |
Oct 06, 2009 | 12.47 | 13.10 | 12.43 | 13.01 | 139,943 | +0.64(+5.17%) |
Oct 05, 2009 | 12.55 | 12.67 | 12.34 | 12.37 | 109,162 | -0.11(-0.88%) |
Oct 02, 2009 | 13.12 | 13.39 | 12.41 | 12.48 | 144,800 | -0.79(-5.95%) |
Oct 01, 2009 | 13.38 | 13.57 | 13.17 | 13.27 | 140,165 | -0.17(-1.26%) |
Sep 30, 2009 | 13.32 | 13.62 | 13.00 | 13.44 | 85,705 | -0.01(-0.07%) |
Sep 29, 2009 | 13.39 | 13.60 | 13.33 | 13.45 | 88,715 | +0.04(+0.30%) |
Sep 28, 2009 | 13.03 | 13.55 | 12.90 | 13.41 | 110,592 | +0.50(+3.87%) |
Sep 25, 2009 | 12.85 | 13.00 | 12.69 | 12.91 | 61,005 | -0.02(-0.15%) |
Sep 24, 2009 | 13.17 | 13.17 | 12.63 | 12.93 | 117,653 | -0.11(-0.84%) |
Sep 23, 2009 | 13.20 | 13.35 | 12.80 | 13.04 | 79,301 | -0.10(-0.76%) |
Sep 22, 2009 | 13.17 | 13.40 | 13.01 | 13.14 | 186,763 | +0.12(+0.92%) |
Sep 21, 2009 | 12.61 | 13.35 | 12.31 | 13.02 | 94,094 | +0.28(+2.20%) |
Sep 18, 2009 | 12.43 | 12.75 | 12.42 | 12.74 | 198,547 | +0.36(+2.91%) |
Sep 17, 2009 | 11.66 | 12.52 | 11.60 | 12.38 | 108,574 | +0.73(+6.27%) |
Sep 16, 2009 | 11.79 | 11.81 | 11.54 | 11.65 | 65,624 | -0.07(-0.60%) |
Sep 15, 2009 | 11.19 | 11.79 | 11.19 | 11.72 | 134,878 | +0.56(+5.02%) |
Sep 14, 2009 | 11.15 | 11.21 | 11.08 | 11.16 | 68,236 | -0.13(-1.15%) |
Sep 11, 2009 | 11.69 | 11.69 | 11.19 | 11.29 | 43,502 | -0.40(-3.42%) |
Sep 10, 2009 | 11.61 | 11.89 | 11.47 | 11.69 | 162,674 | +0.10(+0.86%) |
Sep 09, 2009 | 11.34 | 11.60 | 11.32 | 11.59 | 68,459 | +0.21(+1.85%) |
Sep 08, 2009 | 11.20 | 11.49 | 10.83 | 11.38 | 66,199 | +0.21(+1.88%) |
Sep 04, 2009 | 11.04 | 11.26 | 10.94 | 11.17 | 73,296 | +0.07(+0.63%) |
Sep 03, 2009 | 11.21 | 11.23 | 10.98 | 11.10 | 77,747 | -0.05(-0.45%) |
Sep 02, 2009 | 11.20 | 11.38 | 11.12 | 11.15 | 67,857 | -0.12(-1.06%) |