Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 10.28 | 10.40 | 9.900 | 10.37 | 646,365 | -0.04(-0.38%) |
Nov 27, 2009 | 10.20 | 10.62 | 10.18 | 10.41 | 128,571 | -0.25(-2.35%) |
Nov 25, 2009 | 10.80 | 10.92 | 10.50 | 10.66 | 128,014 | -0.11(-1.02%) |
Nov 24, 2009 | 10.93 | 11.02 | 10.46 | 10.77 | 165,436 | -0.12(-1.10%) |
Nov 23, 2009 | 10.52 | 10.95 | 10.46 | 10.89 | 251,852 | +0.55(+5.32%) |
Nov 20, 2009 | 10.78 | 10.99 | 10.10 | 10.34 | 340,515 | -0.59(-5.40%) |
Nov 19, 2009 | 10.78 | 11.02 | 10.40 | 10.93 | 352,365 | +0.00(+0.00%) |
Nov 18, 2009 | 11.25 | 11.25 | 10.56 | 10.93 | 574,440 | -0.41(-3.62%) |
Nov 17, 2009 | 11.75 | 11.75 | 11.04 | 11.34 | 442,979 | -0.54(-4.55%) |
Nov 16, 2009 | 11.82 | 12.39 | 11.75 | 11.88 | 376,334 | +0.67(+5.98%) |
Nov 13, 2009 | 11.24 | 11.51 | 11.08 | 11.21 | 141,950 | +0.09(+0.81%) |
Nov 12, 2009 | 11.32 | 11.35 | 11.03 | 11.12 | 249,373 | -0.26(-2.28%) |
Nov 11, 2009 | 11.42 | 11.45 | 11.32 | 11.38 | 123,140 | +0.12(+1.07%) |
Nov 10, 2009 | 11.27 | 11.71 | 11.19 | 11.26 | 440,380 | -0.05(-0.44%) |
Nov 09, 2009 | 11.33 | 11.33 | 10.80 | 11.31 | 192,560 | +0.14(+1.25%) |
Nov 06, 2009 | 11.20 | 11.45 | 11.05 | 11.17 | 189,385 | -0.18(-1.59%) |
Nov 05, 2009 | 10.22 | 11.77 | 10.22 | 11.35 | 532,499 | +1.30(+12.94%) |
Nov 04, 2009 | 10.17 | 10.41 | 9.900 | 10.05 | 200,116 | -0.08(-0.79%) |
Nov 03, 2009 | 10.05 | 10.32 | 9.980 | 10.13 | 148,379 | +0.00(+0.00%) |
Nov 02, 2009 | 10.22 | 10.23 | 9.780 | 10.13 | 283,869 | -0.04(-0.39%) |
Oct 30, 2009 | 10.64 | 10.73 | 9.990 | 10.17 | 334,734 | -0.62(-5.75%) |
Oct 29, 2009 | 10.14 | 10.85 | 9.940 | 10.79 | 309,475 | +0.80(+8.01%) |
Oct 28, 2009 | 10.69 | 10.79 | 9.970 | 9.990 | 207,453 | -0.75(-6.98%) |
Oct 27, 2009 | 10.87 | 10.98 | 10.63 | 10.74 | 187,006 | -0.06(-0.56%) |
Oct 26, 2009 | 11.24 | 11.49 | 10.79 | 10.80 | 154,806 | -0.39(-3.49%) |
Oct 23, 2009 | 11.36 | 11.68 | 11.17 | 11.19 | 165,648 | -0.45(-3.87%) |
Oct 22, 2009 | 11.60 | 11.73 | 11.20 | 11.64 | 132,765 | +0.08(+0.69%) |
Oct 21, 2009 | 11.55 | 12.04 | 11.52 | 11.56 | 232,229 | -0.06(-0.52%) |
Oct 20, 2009 | 11.73 | 11.86 | 11.48 | 11.62 | 217,825 | -0.02(-0.17%) |
Oct 19, 2009 | 11.77 | 11.88 | 11.44 | 11.64 | 193,061 | -0.05(-0.43%) |
Oct 16, 2009 | 11.69 | 11.86 | 11.59 | 11.69 | 227,875 | -0.06(-0.51%) |
Oct 15, 2009 | 11.60 | 11.82 | 11.52 | 11.75 | 886,101 | +0.04(+0.34%) |
Oct 14, 2009 | 11.89 | 11.92 | 11.61 | 11.71 | 197,804 | +0.02(+0.17%) |
Oct 13, 2009 | 11.83 | 11.89 | 11.56 | 11.69 | 179,278 | -0.12(-1.02%) |
Oct 12, 2009 | 12.38 | 12.50 | 11.81 | 11.81 | 409,498 | -0.62(-4.99%) |
Oct 09, 2009 | 11.81 | 12.52 | 11.81 | 12.43 | 318,550 | +0.65(+5.52%) |
Oct 08, 2009 | 11.75 | 12.03 | 11.53 | 11.78 | 403,674 | +0.15(+1.29%) |
Oct 07, 2009 | 11.49 | 11.87 | 11.47 | 11.63 | 125,138 | -0.01(-0.09%) |
Oct 06, 2009 | 11.35 | 11.86 | 11.26 | 11.64 | 187,354 | +0.41(+3.65%) |
Oct 05, 2009 | 10.95 | 11.25 | 10.82 | 11.23 | 194,228 | +0.37(+3.41%) |
Oct 02, 2009 | 10.82 | 10.98 | 10.65 | 10.86 | 170,953 | -0.11(-1.00%) |
Oct 01, 2009 | 11.43 | 11.43 | 10.86 | 10.97 | 747,513 | -0.50(-4.36%) |
Sep 30, 2009 | 11.58 | 11.69 | 11.28 | 11.47 | 186,436 | -0.13(-1.12%) |
Sep 29, 2009 | 11.76 | 11.78 | 11.52 | 11.60 | 217,099 | -0.12(-1.02%) |
Sep 28, 2009 | 11.56 | 11.99 | 11.41 | 11.72 | 168,535 | +0.26(+2.27%) |
Sep 25, 2009 | 11.40 | 11.61 | 11.25 | 11.46 | 343,708 | -0.01(-0.09%) |
Sep 24, 2009 | 11.66 | 11.75 | 11.32 | 11.47 | 481,234 | -0.17(-1.46%) |
Sep 23, 2009 | 11.37 | 11.92 | 11.12 | 11.64 | 216,524 | +0.22(+1.93%) |
Sep 22, 2009 | 11.22 | 11.53 | 11.11 | 11.42 | 351,919 | +0.29(+2.61%) |
Sep 21, 2009 | 11.07 | 11.26 | 10.78 | 11.13 | 319,069 | -0.33(-2.88%) |
Sep 18, 2009 | 11.10 | 11.48 | 11.07 | 11.46 | 323,497 | +0.46(+4.18%) |
Sep 17, 2009 | 11.14 | 11.39 | 10.85 | 11.00 | 224,513 | -0.14(-1.26%) |
Sep 16, 2009 | 11.02 | 11.20 | 10.73 | 11.14 | 104,926 | +0.19(+1.74%) |
Sep 15, 2009 | 10.90 | 11.07 | 10.82 | 10.95 | 106,920 | -0.01(-0.09%) |
Sep 14, 2009 | 10.86 | 10.99 | 10.66 | 10.96 | 80,171 | -0.03(-0.27%) |
Sep 11, 2009 | 11.21 | 11.32 | 10.90 | 10.99 | 73,949 | -0.24(-2.14%) |
Sep 10, 2009 | 10.77 | 11.26 | 10.77 | 11.23 | 185,325 | +0.42(+3.89%) |
Sep 09, 2009 | 10.37 | 10.90 | 10.33 | 10.81 | 225,905 | +0.41(+3.94%) |
Sep 08, 2009 | 10.34 | 10.64 | 10.18 | 10.40 | 378,723 | +0.17(+1.66%) |
Sep 04, 2009 | 9.960 | 10.28 | 9.900 | 10.23 | 282,621 | +0.21(+2.10%) |
Sep 03, 2009 | 9.990 | 10.11 | 9.890 | 10.02 | 219,993 | +0.06(+0.60%) |
Sep 02, 2009 | 9.950 | 10.10 | 9.860 | 9.960 | 196,411 | -0.05(-0.50%) |