Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 11.16 | 11.23 | 10.84 | 10.96 | 1,873,468 | -0.03(-0.31%) |
Nov 27, 2009 | 11.00 | 11.18 | 10.72 | 11.00 | 599,746 | -0.37(-3.22%) |
Nov 25, 2009 | 11.21 | 11.39 | 11.06 | 11.36 | 1,183,538 | +0.21(+1.85%) |
Nov 24, 2009 | 11.19 | 11.26 | 10.94 | 11.16 | 1,612,720 | -0.07(-0.61%) |
Nov 23, 2009 | 11.33 | 11.69 | 11.16 | 11.23 | 2,223,537 | +0.19(+1.75%) |
Nov 20, 2009 | 10.91 | 11.05 | 10.70 | 11.03 | 1,620,926 | +0.03(+0.25%) |
Nov 19, 2009 | 11.01 | 11.08 | 10.77 | 11.00 | 1,968,361 | -0.16(-1.42%) |
Nov 18, 2009 | 11.24 | 11.36 | 11.05 | 11.16 | 1,886,037 | +0.01(+0.06%) |
Nov 17, 2009 | 10.99 | 11.25 | 10.99 | 11.16 | 2,632,586 | +0.08(+0.68%) |
Nov 16, 2009 | 10.81 | 11.20 | 10.80 | 11.08 | 2,946,186 | +0.41(+3.88%) |
Nov 13, 2009 | 10.56 | 10.83 | 10.41 | 10.67 | 3,142,448 | +0.32(+3.13%) |
Nov 12, 2009 | 10.73 | 10.76 | 10.31 | 10.34 | 2,622,856 | -0.39(-3.66%) |
Nov 11, 2009 | 11.04 | 11.19 | 10.69 | 10.74 | 2,813,284 | -0.11(-1.02%) |
Nov 10, 2009 | 10.78 | 10.98 | 10.62 | 10.85 | 3,098,373 | +0.06(+0.51%) |
Nov 09, 2009 | 10.58 | 10.92 | 10.53 | 10.79 | 2,479,651 | +0.39(+3.78%) |
Nov 06, 2009 | 10.00 | 10.47 | 9.832 | 10.40 | 3,548,151 | +0.44(+4.43%) |
Nov 05, 2009 | 10.07 | 10.20 | 9.922 | 9.956 | 2,081,895 | +0.06(+0.56%) |
Nov 04, 2009 | 10.09 | 10.36 | 9.860 | 9.901 | 2,830,195 | -0.06(-0.62%) |
Nov 03, 2009 | 9.405 | 10.25 | 9.219 | 9.963 | 5,525,115 | +0.46(+4.79%) |
Nov 02, 2009 | 9.970 | 10.25 | 9.170 | 9.508 | 6,308,373 | -0.72(-7.08%) |
Oct 30, 2009 | 10.71 | 10.78 | 9.756 | 10.23 | 6,154,713 | -0.71(-6.49%) |
Oct 29, 2009 | 10.61 | 11.05 | 10.61 | 10.94 | 2,426,450 | +0.48(+4.61%) |
Oct 28, 2009 | 10.82 | 10.94 | 10.25 | 10.46 | 2,995,681 | -0.50(-4.53%) |
Oct 27, 2009 | 11.36 | 11.40 | 10.91 | 10.96 | 1,995,155 | -0.39(-3.40%) |
Oct 26, 2009 | 11.58 | 11.94 | 11.20 | 11.34 | 1,549,456 | -0.26(-2.26%) |
Oct 23, 2009 | 11.65 | 11.73 | 11.52 | 11.60 | 1,945,266 | -0.21(-1.81%) |
Oct 22, 2009 | 11.74 | 11.87 | 11.36 | 11.82 | 1,894,676 | +0.01(+0.06%) |
Oct 21, 2009 | 11.86 | 12.18 | 11.79 | 11.81 | 3,563,932 | -0.12(-0.98%) |
Oct 20, 2009 | 11.88 | 11.98 | 11.82 | 11.93 | 2,864,646 | -0.38(-3.08%) |
Oct 19, 2009 | 12.47 | 12.47 | 12.17 | 12.31 | 1,912,940 | -0.04(-0.34%) |
Oct 16, 2009 | 12.84 | 12.84 | 12.34 | 12.35 | 1,943,042 | -0.61(-4.68%) |
Oct 15, 2009 | 12.68 | 13.02 | 12.55 | 12.96 | 2,351,334 | +0.18(+1.40%) |
Oct 14, 2009 | 12.47 | 12.82 | 12.45 | 12.78 | 1,658,848 | +0.50(+4.04%) |
Oct 13, 2009 | 12.28 | 12.34 | 11.97 | 12.28 | 2,074,362 | -0.03(-0.22%) |
Oct 12, 2009 | 12.56 | 12.71 | 12.22 | 12.31 | 1,472,766 | -0.07(-0.56%) |
Oct 09, 2009 | 12.50 | 12.58 | 12.09 | 12.38 | 2,077,120 | -0.15(-1.21%) |
Oct 08, 2009 | 12.36 | 12.64 | 12.18 | 12.53 | 2,163,159 | +0.35(+2.89%) |
Oct 07, 2009 | 12.16 | 12.36 | 11.95 | 12.18 | 2,313,210 | -0.03(-0.23%) |
Oct 06, 2009 | 12.46 | 12.66 | 11.99 | 12.20 | 2,700,957 | -0.06(-0.45%) |
Oct 05, 2009 | 11.75 | 12.32 | 11.72 | 12.26 | 2,552,973 | +0.61(+5.21%) |
Oct 02, 2009 | 11.75 | 11.95 | 11.56 | 11.65 | 3,066,390 | -0.30(-2.48%) |
Oct 01, 2009 | 12.29 | 12.37 | 11.89 | 11.95 | 3,210,339 | -0.39(-3.18%) |
Sep 30, 2009 | 12.60 | 12.70 | 12.20 | 12.34 | 3,329,151 | -0.22(-1.76%) |
Sep 29, 2009 | 12.85 | 12.99 | 12.55 | 12.56 | 3,159,336 | -0.41(-3.14%) |
Sep 28, 2009 | 12.64 | 13.03 | 12.47 | 12.97 | 2,056,534 | +0.38(+3.01%) |
Sep 25, 2009 | 12.93 | 13.19 | 12.51 | 12.59 | 2,784,420 | -0.43(-3.34%) |
Sep 24, 2009 | 13.45 | 13.54 | 12.85 | 13.02 | 2,988,976 | -0.41(-3.08%) |
Sep 23, 2009 | 14.13 | 14.34 | 13.43 | 13.44 | 4,134,712 | -1.12(-7.67%) |
Sep 22, 2009 | 14.27 | 14.68 | 14.27 | 14.56 | 2,036,938 | +0.53(+3.79%) |
Sep 21, 2009 | 13.82 | 14.13 | 13.60 | 14.02 | 2,457,026 | +0.01(+0.10%) |
Sep 18, 2009 | 13.99 | 14.13 | 13.67 | 14.01 | 1,941,909 | +0.19(+1.35%) |
Sep 17, 2009 | 13.89 | 14.29 | 13.76 | 13.82 | 1,652,585 | -0.14(-0.99%) |
Sep 16, 2009 | 13.78 | 14.03 | 13.59 | 13.96 | 2,451,198 | +0.30(+2.17%) |
Sep 15, 2009 | 13.20 | 13.77 | 13.11 | 13.67 | 1,886,781 | +0.41(+3.07%) |
Sep 14, 2009 | 12.76 | 13.38 | 12.71 | 13.26 | 1,676,873 | +0.20(+1.53%) |
Sep 11, 2009 | 13.20 | 13.34 | 12.85 | 13.06 | 1,357,071 | -0.07(-0.52%) |
Sep 10, 2009 | 12.69 | 13.19 | 12.44 | 13.13 | 1,585,496 | +0.38(+2.97%) |
Sep 09, 2009 | 12.60 | 12.86 | 12.36 | 12.75 | 1,323,464 | +0.19(+1.48%) |
Sep 08, 2009 | 12.24 | 12.71 | 12.20 | 12.56 | 2,559,487 | +0.52(+4.35%) |
Sep 04, 2009 | 11.76 | 12.09 | 11.68 | 12.04 | 1,386,261 | +0.32(+2.71%) |
Sep 03, 2009 | 11.53 | 11.76 | 11.52 | 11.72 | 1,569,204 | +0.26(+2.29%) |
Sep 02, 2009 | 11.38 | 11.62 | 11.22 | 11.46 | 1,980,151 | +0.08(+0.73%) |