Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 10.88 | 10.88 | 10.49 | 10.57 | 709,175 | -0.37(-3.42%) |
Nov 27, 2009 | 10.66 | 10.97 | 10.63 | 10.94 | 195,944 | -0.01(-0.07%) |
Nov 25, 2009 | 10.98 | 11.03 | 10.89 | 10.95 | 195,544 | -0.04(-0.37%) |
Nov 24, 2009 | 10.95 | 11.08 | 10.81 | 10.99 | 531,227 | +0.06(+0.52%) |
Nov 23, 2009 | 10.91 | 10.96 | 10.84 | 10.94 | 438,899 | +0.07(+0.60%) |
Nov 20, 2009 | 10.99 | 10.99 | 10.69 | 10.87 | 298,349 | -0.07(-0.67%) |
Nov 19, 2009 | 11.25 | 11.25 | 10.93 | 10.94 | 297,402 | -0.30(-2.68%) |
Nov 18, 2009 | 11.09 | 11.28 | 11.06 | 11.25 | 692,855 | +0.07(+0.58%) |
Nov 17, 2009 | 11.20 | 11.24 | 10.96 | 11.18 | 414,540 | -0.07(-0.65%) |
Nov 16, 2009 | 11.10 | 11.29 | 11.08 | 11.25 | 661,453 | +0.06(+0.51%) |
Nov 13, 2009 | 11.08 | 11.20 | 10.97 | 11.20 | 509,538 | -0.02(-0.15%) |
Nov 12, 2009 | 11.22 | 11.39 | 11.20 | 11.21 | 337,672 | -0.13(-1.15%) |
Nov 11, 2009 | 11.38 | 11.40 | 11.24 | 11.34 | 172,592 | -0.03(-0.29%) |
Nov 10, 2009 | 11.46 | 11.46 | 11.32 | 11.38 | 460,659 | -0.02(-0.14%) |
Nov 09, 2009 | 11.46 | 11.46 | 11.25 | 11.39 | 654,471 | +0.02(+0.14%) |
Nov 06, 2009 | 11.21 | 11.39 | 11.15 | 11.38 | 985,161 | +0.00(+0.00%) |
Nov 05, 2009 | 10.66 | 11.39 | 10.66 | 11.38 | 1,117,678 | +0.79(+7.46%) |
Nov 04, 2009 | 9.894 | 10.62 | 9.837 | 10.59 | 986,295 | +0.70(+7.08%) |
Nov 03, 2009 | 9.812 | 9.886 | 9.747 | 9.886 | 179,523 | +0.09(+0.91%) |
Nov 02, 2009 | 9.641 | 9.804 | 9.641 | 9.796 | 352,195 | +0.10(+1.01%) |
Oct 30, 2009 | 9.731 | 9.739 | 9.601 | 9.698 | 630,940 | -0.03(-0.33%) |
Oct 29, 2009 | 9.568 | 9.739 | 9.527 | 9.731 | 192,008 | +0.16(+1.70%) |
Oct 28, 2009 | 9.527 | 9.609 | 9.495 | 9.568 | 353,008 | -0.01(-0.09%) |
Oct 27, 2009 | 9.487 | 9.641 | 9.434 | 9.576 | 2,091,593 | +0.14(+1.47%) |
Oct 26, 2009 | 9.568 | 9.584 | 9.397 | 9.438 | 457,069 | -0.12(-1.28%) |
Oct 23, 2009 | 9.511 | 9.560 | 9.462 | 9.560 | 1,133,010 | +0.07(+0.77%) |
Oct 22, 2009 | 9.511 | 9.576 | 9.316 | 9.487 | 772,746 | -0.07(-0.68%) |
Oct 21, 2009 | 9.120 | 9.609 | 9.096 | 9.552 | 689,312 | +0.38(+4.17%) |
Oct 20, 2009 | 9.023 | 9.169 | 8.990 | 9.169 | 897,404 | -0.02(-0.27%) |
Oct 19, 2009 | 9.438 | 9.601 | 9.137 | 9.194 | 841,990 | -0.24(-2.50%) |
Oct 16, 2009 | 9.413 | 9.519 | 9.275 | 9.430 | 308,024 | -0.11(-1.19%) |
Oct 15, 2009 | 9.527 | 9.576 | 9.511 | 9.544 | 96,741 | -0.01(-0.09%) |
Oct 14, 2009 | 9.552 | 9.601 | 9.422 | 9.552 | 839,859 | +0.12(+1.30%) |
Oct 13, 2009 | 9.544 | 9.544 | 9.389 | 9.430 | 206,707 | -0.09(-0.94%) |
Oct 12, 2009 | 9.731 | 9.768 | 9.519 | 9.519 | 343,883 | -0.14(-1.43%) |
Oct 09, 2009 | 9.772 | 9.837 | 9.625 | 9.658 | 387,657 | -0.20(-1.98%) |
Oct 08, 2009 | 9.853 | 9.926 | 9.739 | 9.853 | 272,499 | +0.10(+1.00%) |
Oct 07, 2009 | 9.829 | 9.857 | 9.698 | 9.755 | 195,882 | -0.14(-1.40%) |
Oct 06, 2009 | 9.894 | 9.943 | 9.825 | 9.894 | 399,507 | +0.07(+0.66%) |
Oct 05, 2009 | 9.861 | 9.910 | 9.780 | 9.829 | 245,500 | +0.06(+0.58%) |
Oct 02, 2009 | 9.739 | 9.853 | 9.650 | 9.772 | 1,022,960 | -0.07(-0.66%) |
Oct 01, 2009 | 9.853 | 10.06 | 9.666 | 9.837 | 399,266 | -0.18(-1.79%) |
Sep 30, 2009 | 10.01 | 10.07 | 9.788 | 10.02 | 526,811 | -0.03(-0.32%) |
Sep 29, 2009 | 10.02 | 10.12 | 9.975 | 10.05 | 495,380 | +0.04(+0.41%) |
Sep 28, 2009 | 10.05 | 10.18 | 9.975 | 10.01 | 237,803 | +0.05(+0.49%) |
Sep 25, 2009 | 9.926 | 10.03 | 9.829 | 9.959 | 422,374 | +0.02(+0.16%) |
Sep 24, 2009 | 10.06 | 10.06 | 9.878 | 9.943 | 1,056,283 | -0.02(-0.25%) |
Sep 23, 2009 | 9.975 | 10.16 | 9.886 | 9.967 | 546,756 | +0.09(+0.91%) |
Sep 22, 2009 | 9.796 | 9.894 | 9.764 | 9.878 | 910,246 | +0.08(+0.83%) |
Sep 21, 2009 | 9.796 | 9.804 | 9.609 | 9.796 | 235,839 | +0.02(+0.25%) |
Sep 18, 2009 | 9.747 | 9.845 | 9.747 | 9.772 | 324,972 | +0.07(+0.67%) |
Sep 17, 2009 | 9.593 | 9.845 | 9.553 | 9.707 | 175,333 | -0.03(-0.31%) |
Sep 16, 2009 | 9.707 | 9.796 | 9.684 | 9.736 | 318,301 | +0.01(+0.06%) |
Sep 15, 2009 | 9.593 | 9.772 | 9.373 | 9.731 | 332,008 | +0.22(+2.31%) |
Sep 14, 2009 | 9.593 | 9.707 | 9.462 | 9.511 | 503,032 | -0.26(-2.67%) |
Sep 11, 2009 | 9.910 | 9.926 | 9.764 | 9.772 | 250,847 | -0.15(-1.56%) |
Sep 10, 2009 | 9.772 | 9.967 | 9.772 | 9.926 | 224,038 | +0.15(+1.50%) |
Sep 09, 2009 | 9.967 | 10.03 | 9.755 | 9.780 | 491,433 | -0.15(-1.48%) |
Sep 08, 2009 | 9.967 | 9.975 | 9.707 | 9.926 | 433,402 | -0.02(-0.25%) |
Sep 04, 2009 | 9.707 | 10.000 | 9.707 | 9.951 | 224,198 | +0.13(+1.33%) |
Sep 03, 2009 | 9.967 | 9.967 | 9.747 | 9.821 | 478,257 | -0.11(-1.15%) |
Sep 02, 2009 | 10.32 | 10.33 | 9.926 | 9.935 | 578,710 | -0.40(-3.86%) |