Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 11.65 | 11.90 | 11.65 | 11.70 | 214,645 | +0.05(+0.43%) |
Nov 27, 2009 | 11.40 | 11.80 | 11.36 | 11.65 | 69,464 | -0.20(-1.69%) |
Nov 25, 2009 | 11.65 | 11.93 | 11.61 | 11.85 | 444,191 | +0.20(+1.72%) |
Nov 24, 2009 | 11.52 | 11.81 | 11.39 | 11.65 | 587,129 | +0.03(+0.26%) |
Nov 23, 2009 | 11.46 | 11.70 | 11.30 | 11.62 | 197,722 | +0.34(+3.01%) |
Nov 20, 2009 | 11.57 | 11.57 | 11.20 | 11.28 | 82,541 | -0.40(-3.42%) |
Nov 19, 2009 | 11.81 | 11.81 | 11.49 | 11.68 | 65,310 | -0.15(-1.27%) |
Nov 18, 2009 | 12.16 | 12.16 | 11.54 | 11.83 | 340,269 | -0.42(-3.43%) |
Nov 17, 2009 | 12.12 | 12.34 | 12.12 | 12.25 | 103,476 | +0.00(+0.00%) |
Nov 16, 2009 | 12.34 | 12.53 | 12.08 | 12.25 | 192,772 | -0.09(-0.73%) |
Nov 13, 2009 | 12.25 | 12.36 | 12.13 | 12.34 | 53,134 | -0.04(-0.32%) |
Nov 12, 2009 | 12.79 | 12.88 | 12.30 | 12.38 | 105,957 | -0.34(-2.67%) |
Nov 11, 2009 | 13.19 | 13.19 | 12.60 | 12.72 | 106,919 | -0.28(-2.15%) |
Nov 10, 2009 | 12.84 | 13.06 | 12.59 | 13.00 | 237,821 | +0.02(+0.15%) |
Nov 09, 2009 | 12.60 | 13.11 | 12.59 | 12.98 | 147,960 | +0.41(+3.26%) |
Nov 06, 2009 | 12.60 | 13.02 | 12.56 | 12.57 | 229,661 | +0.15(+1.21%) |
Nov 05, 2009 | 12.08 | 12.66 | 12.07 | 12.42 | 328,705 | +0.34(+2.81%) |
Nov 04, 2009 | 12.45 | 12.80 | 12.05 | 12.08 | 189,937 | -0.06(-0.49%) |
Nov 03, 2009 | 12.13 | 12.57 | 11.86 | 12.14 | 540,060 | +0.19(+1.59%) |
Nov 02, 2009 | 12.13 | 12.38 | 11.75 | 11.95 | 355,970 | -0.18(-1.48%) |
Oct 30, 2009 | 12.22 | 12.32 | 11.76 | 12.13 | 228,918 | -0.18(-1.46%) |
Oct 29, 2009 | 11.61 | 12.34 | 11.61 | 12.31 | 167,807 | +0.76(+6.58%) |
Oct 28, 2009 | 12.36 | 12.36 | 11.47 | 11.55 | 527,830 | -0.96(-7.67%) |
Oct 27, 2009 | 12.90 | 12.91 | 12.00 | 12.51 | 352,229 | -0.30(-2.34%) |
Oct 26, 2009 | 12.71 | 12.92 | 12.51 | 12.81 | 222,562 | +0.16(+1.26%) |
Oct 23, 2009 | 12.46 | 12.76 | 12.17 | 12.65 | 296,300 | -0.24(-1.86%) |
Oct 22, 2009 | 13.10 | 13.10 | 12.60 | 12.89 | 81,101 | -0.20(-1.53%) |
Oct 21, 2009 | 12.92 | 13.09 | 12.81 | 13.09 | 298,618 | +0.24(+1.87%) |
Oct 20, 2009 | 13.02 | 13.19 | 12.70 | 12.85 | 388,870 | -0.55(-4.10%) |
Oct 19, 2009 | 13.41 | 13.64 | 13.29 | 13.40 | 432,171 | +0.09(+0.68%) |
Oct 16, 2009 | 13.14 | 13.39 | 12.88 | 13.31 | 286,698 | +0.07(+0.53%) |
Oct 15, 2009 | 13.24 | 13.59 | 13.03 | 13.24 | 718,364 | +0.00(+0.00%) |
Oct 14, 2009 | 12.99 | 13.30 | 12.77 | 13.24 | 381,499 | +0.66(+5.25%) |
Oct 13, 2009 | 12.52 | 12.73 | 12.50 | 12.58 | 87,267 | -0.06(-0.47%) |
Oct 12, 2009 | 12.82 | 12.96 | 12.50 | 12.64 | 168,569 | +0.22(+1.77%) |
Oct 09, 2009 | 12.48 | 12.60 | 12.32 | 12.42 | 74,516 | -0.17(-1.35%) |
Oct 08, 2009 | 12.56 | 12.71 | 12.24 | 12.59 | 189,975 | +0.08(+0.64%) |
Oct 07, 2009 | 12.80 | 12.80 | 12.30 | 12.51 | 89,981 | -0.22(-1.73%) |
Oct 06, 2009 | 12.38 | 12.88 | 12.38 | 12.73 | 85,389 | +0.38(+3.08%) |
Oct 05, 2009 | 12.00 | 12.74 | 12.00 | 12.35 | 201,209 | +0.38(+3.17%) |
Oct 02, 2009 | 11.90 | 12.38 | 11.76 | 11.97 | 137,756 | -0.05(-0.42%) |
Oct 01, 2009 | 11.94 | 12.05 | 11.57 | 12.02 | 176,478 | -0.15(-1.23%) |
Sep 30, 2009 | 11.92 | 12.35 | 11.73 | 12.17 | 120,835 | +0.16(+1.33%) |
Sep 29, 2009 | 11.92 | 12.17 | 11.92 | 12.01 | 461,717 | +0.26(+2.22%) |
Sep 28, 2009 | 11.60 | 11.87 | 11.50 | 11.75 | 297,030 | +0.36(+3.16%) |
Sep 25, 2009 | 11.32 | 11.59 | 11.12 | 11.39 | 807,482 | +0.07(+0.62%) |
Sep 24, 2009 | 11.60 | 11.60 | 10.96 | 11.32 | 211,969 | -0.18(-1.57%) |
Sep 23, 2009 | 11.50 | 11.72 | 11.34 | 11.50 | 327,540 | +0.09(+0.79%) |
Sep 22, 2009 | 12.00 | 12.11 | 11.20 | 11.41 | 458,884 | -0.36(-3.06%) |
Sep 21, 2009 | 11.23 | 11.89 | 10.78 | 11.77 | 498,198 | +0.45(+3.98%) |
Sep 18, 2009 | 11.39 | 12.21 | 11.32 | 11.32 | 1,044,122 | +0.04(+0.35%) |
Sep 17, 2009 | 11.71 | 11.95 | 10.97 | 11.28 | 660,359 | +0.09(+0.80%) |
Sep 16, 2009 | 10.99 | 11.79 | 10.99 | 11.19 | 324,990 | +0.18(+1.63%) |
Sep 15, 2009 | 10.90 | 11.13 | 10.90 | 11.01 | 152,198 | +0.01(+0.09%) |
Sep 14, 2009 | 11.00 | 11.13 | 10.83 | 11.00 | 235,182 | -0.16(-1.43%) |
Sep 11, 2009 | 11.08 | 11.26 | 10.88 | 11.16 | 310,134 | +0.17(+1.55%) |
Sep 10, 2009 | 11.12 | 11.18 | 10.48 | 10.99 | 461,471 | -0.25(-2.22%) |
Sep 09, 2009 | 11.20 | 11.53 | 10.96 | 11.24 | 359,417 | +0.45(+4.17%) |
Sep 08, 2009 | 10.79 | 11.02 | 10.68 | 10.79 | 161,893 | +0.22(+2.08%) |
Sep 04, 2009 | 10.35 | 10.58 | 10.15 | 10.57 | 73,182 | +0.23(+2.22%) |
Sep 03, 2009 | 10.47 | 10.55 | 10.00 | 10.34 | 89,798 | +0.04(+0.39%) |
Sep 02, 2009 | 9.500 | 10.38 | 9.480 | 10.30 | 168,379 | +0.80(+8.42%) |