Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 9.879 | 10.30 | 9.702 | 10.26 | 732,144 | +0.39(+3.93%) |
Nov 27, 2009 | 9.805 | 10.15 | 9.745 | 9.868 | 351,136 | -0.31(-3.03%) |
Nov 25, 2009 | 10.21 | 10.43 | 9.996 | 10.18 | 371,507 | +0.05(+0.48%) |
Nov 24, 2009 | 10.69 | 10.86 | 10.07 | 10.13 | 1,029,481 | -0.52(-4.88%) |
Nov 23, 2009 | 10.50 | 11.04 | 10.50 | 10.65 | 479,696 | +0.35(+3.38%) |
Nov 20, 2009 | 10.26 | 10.45 | 10.23 | 10.30 | 479,500 | -0.03(-0.33%) |
Nov 19, 2009 | 11.03 | 11.23 | 10.32 | 10.33 | 799,734 | -0.84(-7.51%) |
Nov 18, 2009 | 11.21 | 11.24 | 11.01 | 11.17 | 207,146 | +0.12(+1.08%) |
Nov 17, 2009 | 11.16 | 11.26 | 10.76 | 11.05 | 402,388 | -0.11(-1.00%) |
Nov 16, 2009 | 10.78 | 11.32 | 10.71 | 11.16 | 420,373 | +0.51(+4.80%) |
Nov 13, 2009 | 10.56 | 10.89 | 10.42 | 10.65 | 511,050 | -0.10(-0.93%) |
Nov 12, 2009 | 10.94 | 11.20 | 10.67 | 10.75 | 344,124 | -0.37(-3.31%) |
Nov 11, 2009 | 11.11 | 11.39 | 11.01 | 11.12 | 329,924 | +0.14(+1.25%) |
Nov 10, 2009 | 11.05 | 11.35 | 10.81 | 10.98 | 398,540 | -0.10(-0.93%) |
Nov 09, 2009 | 10.97 | 11.18 | 10.83 | 11.09 | 390,694 | +0.24(+2.18%) |
Nov 06, 2009 | 10.77 | 11.18 | 10.58 | 10.85 | 471,769 | -0.09(-0.86%) |
Nov 05, 2009 | 10.58 | 11.03 | 10.57 | 10.94 | 672,828 | +0.52(+5.01%) |
Nov 04, 2009 | 10.71 | 10.81 | 10.38 | 10.42 | 789,466 | -0.21(-1.93%) |
Nov 03, 2009 | 10.53 | 10.67 | 10.29 | 10.63 | 754,411 | +0.05(+0.43%) |
Nov 02, 2009 | 10.23 | 10.62 | 10.04 | 10.58 | 1,331,632 | +0.40(+3.92%) |
Oct 30, 2009 | 10.40 | 10.53 | 10.13 | 10.18 | 987,575 | -0.25(-2.41%) |
Oct 29, 2009 | 10.25 | 10.61 | 10.25 | 10.43 | 641,008 | +0.27(+2.64%) |
Oct 28, 2009 | 10.86 | 10.93 | 10.11 | 10.16 | 1,099,993 | -0.76(-6.95%) |
Oct 27, 2009 | 11.01 | 11.23 | 10.87 | 10.92 | 736,595 | -0.08(-0.73%) |
Oct 26, 2009 | 11.13 | 11.40 | 10.85 | 11.00 | 655,268 | -0.15(-1.33%) |
Oct 23, 2009 | 11.21 | 11.99 | 11.01 | 11.15 | 899,056 | -0.59(-5.05%) |
Oct 22, 2009 | 11.08 | 12.08 | 10.84 | 11.75 | 1,293,564 | +0.68(+6.16%) |
Oct 21, 2009 | 11.17 | 11.73 | 11.04 | 11.06 | 955,856 | -0.11(-0.94%) |
Oct 20, 2009 | 11.15 | 11.37 | 10.91 | 11.17 | 671,087 | +0.03(+0.26%) |
Oct 19, 2009 | 10.98 | 11.24 | 10.95 | 11.14 | 693,928 | +0.24(+2.23%) |
Oct 16, 2009 | 11.47 | 11.63 | 10.30 | 10.90 | 3,279,017 | -0.84(-7.13%) |
Oct 15, 2009 | 11.72 | 11.85 | 11.47 | 11.73 | 479,019 | +0.00(+0.00%) |
Oct 14, 2009 | 11.61 | 11.95 | 11.53 | 11.73 | 623,185 | +0.25(+2.14%) |
Oct 13, 2009 | 11.28 | 11.87 | 11.22 | 11.49 | 668,553 | +0.18(+1.59%) |
Oct 12, 2009 | 11.55 | 11.67 | 11.28 | 11.31 | 328,242 | -0.13(-1.12%) |
Oct 09, 2009 | 11.57 | 11.79 | 11.28 | 11.44 | 554,610 | -0.15(-1.26%) |
Oct 08, 2009 | 11.17 | 11.98 | 11.17 | 11.58 | 882,379 | +0.47(+4.21%) |
Oct 07, 2009 | 11.18 | 11.34 | 10.99 | 11.11 | 322,063 | -0.12(-1.09%) |
Oct 06, 2009 | 11.12 | 11.62 | 11.02 | 11.24 | 466,852 | +0.22(+1.99%) |
Oct 05, 2009 | 10.86 | 11.23 | 10.85 | 11.02 | 349,534 | +0.15(+1.39%) |
Oct 02, 2009 | 10.62 | 11.09 | 10.52 | 10.87 | 745,044 | +0.13(+1.22%) |
Oct 01, 2009 | 11.17 | 11.36 | 10.73 | 10.73 | 731,752 | -0.53(-4.66%) |
Sep 30, 2009 | 11.55 | 11.77 | 11.03 | 11.26 | 605,775 | -0.31(-2.69%) |
Sep 29, 2009 | 11.48 | 11.76 | 11.26 | 11.57 | 527,440 | +0.14(+1.22%) |
Sep 28, 2009 | 11.38 | 11.64 | 11.23 | 11.43 | 497,579 | +0.09(+0.75%) |
Sep 25, 2009 | 11.37 | 11.69 | 11.26 | 11.35 | 413,070 | -0.09(-0.82%) |
Sep 24, 2009 | 11.65 | 11.89 | 11.36 | 11.44 | 740,909 | -0.19(-1.64%) |
Sep 23, 2009 | 11.88 | 12.03 | 11.59 | 11.63 | 474,408 | -0.27(-2.23%) |
Sep 22, 2009 | 11.93 | 12.22 | 11.83 | 11.90 | 518,746 | +0.09(+0.77%) |
Sep 21, 2009 | 11.97 | 12.12 | 11.54 | 11.81 | 877,021 | -0.21(-1.76%) |
Sep 18, 2009 | 12.31 | 12.46 | 11.98 | 12.02 | 1,882,805 | -0.25(-2.05%) |
Sep 17, 2009 | 12.27 | 12.58 | 11.91 | 12.27 | 756,735 | +0.01(+0.07%) |
Sep 16, 2009 | 11.89 | 12.47 | 11.54 | 12.26 | 784,998 | +0.36(+3.02%) |
Sep 15, 2009 | 11.63 | 12.02 | 11.47 | 11.90 | 743,341 | +0.23(+1.98%) |
Sep 14, 2009 | 11.61 | 11.69 | 11.22 | 11.67 | 632,401 | -0.02(-0.20%) |
Sep 11, 2009 | 11.64 | 11.93 | 11.58 | 11.69 | 414,598 | +0.11(+0.91%) |
Sep 10, 2009 | 11.58 | 11.65 | 11.39 | 11.59 | 580,283 | +0.03(+0.27%) |
Sep 09, 2009 | 11.47 | 11.83 | 11.27 | 11.55 | 615,678 | +0.09(+0.77%) |
Sep 08, 2009 | 11.32 | 11.47 | 10.99 | 11.47 | 867,149 | +0.22(+1.95%) |
Sep 04, 2009 | 11.27 | 11.44 | 11.01 | 11.25 | 515,557 | -0.07(-0.58%) |
Sep 03, 2009 | 11.35 | 11.41 | 11.06 | 11.31 | 458,109 | +0.08(+0.69%) |
Sep 02, 2009 | 11.35 | 11.57 | 11.13 | 11.23 | 601,885 | -0.12(-1.06%) |