Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 10.76 | 11.01 | 10.71 | 10.80 | 324,928 | -0.05(-0.46%) |
Nov 27, 2009 | 10.58 | 10.94 | 10.31 | 10.85 | 455,524 | -0.32(-2.83%) |
Nov 25, 2009 | 11.17 | 11.30 | 11.10 | 11.16 | 187,757 | +0.02(+0.21%) |
Nov 24, 2009 | 11.26 | 11.47 | 11.09 | 11.14 | 206,187 | -0.16(-1.41%) |
Nov 23, 2009 | 11.34 | 11.44 | 11.23 | 11.30 | 615,851 | +0.20(+1.80%) |
Nov 20, 2009 | 10.83 | 11.12 | 10.81 | 11.10 | 590,261 | +0.13(+1.15%) |
Nov 19, 2009 | 11.15 | 11.21 | 10.75 | 10.97 | 722,397 | -0.34(-2.97%) |
Nov 18, 2009 | 11.47 | 11.61 | 11.14 | 11.31 | 418,797 | -0.13(-1.16%) |
Nov 17, 2009 | 11.36 | 11.55 | 11.22 | 11.44 | 369,906 | -0.03(-0.26%) |
Nov 16, 2009 | 11.40 | 11.68 | 11.27 | 11.47 | 1,184,005 | +0.23(+2.01%) |
Nov 13, 2009 | 10.88 | 11.26 | 10.80 | 11.25 | 576,301 | +0.35(+3.24%) |
Nov 12, 2009 | 11.14 | 11.20 | 10.81 | 10.89 | 701,228 | -0.27(-2.44%) |
Nov 11, 2009 | 11.30 | 11.30 | 10.96 | 11.17 | 1,266,673 | -0.01(-0.06%) |
Nov 10, 2009 | 10.92 | 11.23 | 10.89 | 11.17 | 1,146,554 | +0.15(+1.39%) |
Nov 09, 2009 | 10.66 | 11.09 | 10.64 | 11.02 | 1,511,156 | +0.63(+6.08%) |
Nov 06, 2009 | 10.29 | 10.45 | 10.24 | 10.39 | 448,938 | -0.05(-0.48%) |
Nov 05, 2009 | 10.14 | 10.47 | 10.14 | 10.44 | 517,115 | +0.24(+2.31%) |
Nov 04, 2009 | 10.48 | 10.65 | 10.16 | 10.20 | 1,726,064 | -0.01(-0.10%) |
Nov 03, 2009 | 9.932 | 10.23 | 9.733 | 10.21 | 942,096 | +0.12(+1.19%) |
Nov 02, 2009 | 9.886 | 10.11 | 9.643 | 10.09 | 1,547,927 | +0.07(+0.73%) |
Oct 30, 2009 | 10.29 | 10.42 | 9.856 | 10.02 | 1,617,224 | -0.38(-3.65%) |
Oct 29, 2009 | 10.57 | 10.84 | 10.31 | 10.40 | 1,414,179 | -0.17(-1.60%) |
Oct 28, 2009 | 10.50 | 10.64 | 10.24 | 10.57 | 1,863,241 | -0.08(-0.78%) |
Oct 27, 2009 | 11.17 | 11.17 | 10.34 | 10.65 | 2,157,878 | -0.09(-0.84%) |
Oct 26, 2009 | 10.64 | 10.93 | 10.21 | 10.74 | 6,730,040 | -0.88(-7.61%) |
Oct 23, 2009 | 11.29 | 11.67 | 10.90 | 11.62 | 4,107,841 | +0.82(+7.57%) |
Oct 22, 2009 | 10.82 | 10.97 | 10.34 | 10.81 | 1,895,790 | +0.24(+2.27%) |
Oct 21, 2009 | 10.88 | 11.37 | 10.51 | 10.57 | 3,507,847 | +0.15(+1.44%) |
Oct 20, 2009 | 10.30 | 10.78 | 10.16 | 10.42 | 1,934,011 | -0.13(-1.23%) |
Oct 19, 2009 | 9.959 | 10.59 | 9.852 | 10.55 | 2,337,492 | +0.64(+6.44%) |
Oct 16, 2009 | 10.51 | 10.68 | 9.892 | 9.909 | 2,073,668 | -0.60(-5.70%) |
Oct 15, 2009 | 10.55 | 10.79 | 10.43 | 10.51 | 1,577,502 | -0.10(-0.94%) |
Oct 14, 2009 | 10.53 | 10.79 | 10.35 | 10.61 | 2,423,004 | +0.33(+3.17%) |
Oct 13, 2009 | 10.16 | 10.57 | 10.12 | 10.28 | 2,143,575 | +0.02(+0.19%) |
Oct 12, 2009 | 9.904 | 10.47 | 9.660 | 10.26 | 4,821,980 | -0.14(-1.31%) |
Oct 09, 2009 | 10.83 | 10.84 | 10.32 | 10.40 | 2,121,495 | -0.52(-4.75%) |
Oct 08, 2009 | 11.34 | 11.38 | 10.82 | 10.92 | 1,253,022 | -0.31(-2.78%) |
Oct 07, 2009 | 11.22 | 11.34 | 11.07 | 11.23 | 1,158,930 | +0.09(+0.81%) |
Oct 06, 2009 | 11.24 | 11.34 | 11.05 | 11.14 | 1,497,496 | +0.14(+1.30%) |
Oct 05, 2009 | 10.93 | 11.35 | 10.83 | 11.00 | 1,779,115 | +0.18(+1.63%) |
Oct 02, 2009 | 10.69 | 11.11 | 10.44 | 10.82 | 3,456,445 | -0.14(-1.24%) |
Oct 01, 2009 | 11.81 | 11.88 | 10.85 | 10.96 | 4,224,880 | -0.85(-7.24%) |
Sep 30, 2009 | 12.08 | 12.23 | 11.70 | 11.81 | 2,552,951 | -0.24(-1.96%) |
Sep 29, 2009 | 12.54 | 12.55 | 11.97 | 12.05 | 3,906,652 | -0.51(-4.03%) |
Sep 28, 2009 | 12.39 | 12.73 | 12.39 | 12.55 | 800,631 | +0.17(+1.40%) |
Sep 25, 2009 | 12.67 | 12.95 | 12.36 | 12.38 | 1,587,261 | -0.36(-2.80%) |
Sep 24, 2009 | 13.32 | 13.62 | 12.61 | 12.74 | 1,432,194 | -0.51(-3.86%) |
Sep 23, 2009 | 12.61 | 13.63 | 12.56 | 13.25 | 2,497,067 | +0.64(+5.04%) |
Sep 22, 2009 | 12.80 | 12.91 | 12.59 | 12.61 | 997,381 | -0.12(-0.94%) |
Sep 21, 2009 | 12.81 | 12.85 | 12.43 | 12.73 | 1,614,006 | -0.15(-1.19%) |
Sep 18, 2009 | 13.38 | 13.40 | 12.81 | 12.88 | 1,814,190 | -0.26(-2.00%) |
Sep 17, 2009 | 13.76 | 13.88 | 13.09 | 13.15 | 1,966,000 | -0.50(-3.63%) |
Sep 16, 2009 | 13.73 | 14.18 | 13.53 | 13.64 | 1,443,495 | -0.08(-0.61%) |
Sep 15, 2009 | 13.65 | 13.84 | 13.45 | 13.73 | 937,092 | +0.25(+1.83%) |
Sep 14, 2009 | 13.30 | 13.78 | 13.00 | 13.48 | 735,227 | +0.00(+0.00%) |
Sep 11, 2009 | 13.92 | 14.24 | 13.28 | 13.48 | 954,490 | -0.38(-2.76%) |
Sep 10, 2009 | 13.69 | 13.91 | 13.33 | 13.86 | 1,475,500 | +0.39(+2.87%) |
Sep 09, 2009 | 13.93 | 14.01 | 13.30 | 13.48 | 1,423,024 | -0.21(-1.52%) |
Sep 08, 2009 | 13.22 | 13.88 | 13.10 | 13.68 | 3,122,197 | +0.70(+5.38%) |
Sep 04, 2009 | 12.64 | 13.09 | 12.64 | 12.98 | 1,183,933 | +0.31(+2.41%) |
Sep 03, 2009 | 12.63 | 12.77 | 12.55 | 12.68 | 338,274 | +0.16(+1.27%) |
Sep 02, 2009 | 12.80 | 12.88 | 12.41 | 12.52 | 769,261 | -0.32(-2.46%) |