Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 11.10 | 11.15 | 11.04 | 11.12 | 406,982 | +0.02(+0.21%) |
Nov 27, 2009 | 11.00 | 11.13 | 10.96 | 11.10 | 120,773 | -0.04(-0.37%) |
Nov 25, 2009 | 11.11 | 11.14 | 11.02 | 11.14 | 424,496 | +0.05(+0.49%) |
Nov 24, 2009 | 11.13 | 11.14 | 10.98 | 11.09 | 559,427 | -0.01(-0.12%) |
Nov 23, 2009 | 11.23 | 11.23 | 11.04 | 11.10 | 401,154 | +0.00(+0.04%) |
Nov 20, 2009 | 10.96 | 11.10 | 10.96 | 11.10 | 468,953 | +0.09(+0.83%) |
Nov 19, 2009 | 11.10 | 11.13 | 11.00 | 11.00 | 480,068 | -0.11(-0.99%) |
Nov 18, 2009 | 11.20 | 11.20 | 11.00 | 11.11 | 730,650 | -0.02(-0.20%) |
Nov 17, 2009 | 11.03 | 11.14 | 11.00 | 11.14 | 4,487,030 | -0.58(-4.99%) |
Nov 16, 2009 | 11.66 | 11.94 | 11.64 | 11.72 | 204,074 | +0.11(+0.98%) |
Nov 13, 2009 | 11.49 | 11.61 | 11.31 | 11.61 | 208,268 | +0.31(+2.71%) |
Nov 12, 2009 | 11.41 | 11.48 | 11.26 | 11.30 | 118,848 | -0.11(-1.00%) |
Nov 11, 2009 | 11.34 | 11.41 | 11.22 | 11.41 | 179,473 | +0.21(+1.92%) |
Nov 10, 2009 | 11.17 | 11.28 | 11.15 | 11.20 | 234,221 | +0.09(+0.82%) |
Nov 09, 2009 | 10.75 | 11.15 | 10.75 | 11.11 | 193,608 | +0.34(+3.18%) |
Nov 06, 2009 | 10.85 | 10.88 | 10.69 | 10.77 | 181,499 | -0.11(-0.97%) |
Nov 05, 2009 | 10.75 | 10.89 | 10.68 | 10.87 | 228,522 | +0.09(+0.80%) |
Nov 04, 2009 | 10.71 | 10.89 | 10.68 | 10.78 | 168,507 | +0.15(+1.37%) |
Nov 03, 2009 | 10.43 | 10.66 | 10.40 | 10.64 | 179,961 | +0.09(+0.87%) |
Nov 02, 2009 | 10.86 | 10.89 | 10.36 | 10.55 | 398,545 | -0.27(-2.53%) |
Oct 30, 2009 | 10.92 | 10.93 | 10.63 | 10.82 | 258,128 | -0.10(-0.88%) |
Oct 29, 2009 | 10.68 | 10.94 | 10.68 | 10.92 | 146,632 | +0.24(+2.27%) |
Oct 28, 2009 | 11.10 | 11.10 | 10.64 | 10.68 | 327,894 | -0.43(-3.90%) |
Oct 27, 2009 | 11.16 | 11.19 | 11.00 | 11.11 | 164,654 | -0.05(-0.49%) |
Oct 26, 2009 | 11.34 | 11.48 | 11.07 | 11.16 | 200,522 | -0.17(-1.53%) |
Oct 23, 2009 | 11.41 | 11.42 | 11.34 | 11.34 | 286,160 | -0.32(-2.70%) |
Oct 22, 2009 | 11.43 | 11.69 | 11.38 | 11.65 | 272,822 | +0.22(+1.92%) |
Oct 21, 2009 | 11.50 | 11.66 | 11.38 | 11.43 | 308,021 | -0.15(-1.26%) |
Oct 20, 2009 | 11.60 | 11.60 | 11.52 | 11.58 | 307,868 | -0.34(-2.84%) |
Oct 19, 2009 | 11.71 | 11.97 | 11.67 | 11.92 | 184,560 | +0.22(+1.87%) |
Oct 16, 2009 | 11.40 | 11.73 | 11.36 | 11.70 | 183,220 | +0.19(+1.63%) |
Oct 15, 2009 | 11.57 | 11.64 | 11.37 | 11.51 | 308,948 | -0.06(-0.51%) |
Oct 14, 2009 | 11.86 | 11.90 | 11.56 | 11.57 | 252,550 | -0.13(-1.13%) |
Oct 13, 2009 | 12.01 | 12.18 | 11.67 | 11.70 | 406,182 | -0.44(-3.61%) |
Oct 12, 2009 | 12.18 | 12.29 | 11.99 | 12.14 | 224,230 | +0.32(+2.70%) |
Oct 09, 2009 | 11.93 | 11.98 | 11.81 | 11.82 | 90,576 | -0.06(-0.50%) |
Oct 08, 2009 | 11.56 | 11.92 | 11.56 | 11.88 | 190,228 | +0.32(+2.81%) |
Oct 07, 2009 | 11.78 | 11.83 | 11.54 | 11.56 | 138,627 | -0.18(-1.52%) |
Oct 06, 2009 | 11.61 | 11.87 | 11.61 | 11.73 | 180,209 | +0.23(+1.98%) |
Oct 05, 2009 | 11.34 | 11.53 | 11.29 | 11.51 | 220,182 | +0.25(+2.23%) |
Oct 02, 2009 | 11.25 | 11.36 | 11.24 | 11.26 | 166,639 | -0.12(-1.08%) |
Oct 01, 2009 | 11.39 | 11.39 | 11.20 | 11.38 | 178,697 | +0.05(+0.40%) |
Sep 30, 2009 | 11.54 | 11.56 | 11.24 | 11.33 | 136,612 | -0.10(-0.92%) |
Sep 29, 2009 | 11.35 | 11.46 | 11.31 | 11.44 | 197,791 | +0.07(+0.64%) |
Sep 28, 2009 | 11.32 | 11.40 | 11.28 | 11.36 | 163,093 | +0.14(+1.26%) |
Sep 25, 2009 | 11.15 | 11.34 | 11.12 | 11.22 | 144,797 | +0.00(+0.04%) |
Sep 24, 2009 | 11.07 | 11.27 | 11.05 | 11.22 | 221,724 | +0.10(+0.86%) |
Sep 23, 2009 | 11.12 | 11.17 | 10.88 | 11.12 | 283,871 | +0.11(+1.04%) |
Sep 22, 2009 | 10.84 | 11.06 | 10.84 | 11.01 | 140,493 | +0.18(+1.64%) |
Sep 21, 2009 | 10.85 | 10.91 | 10.69 | 10.83 | 152,114 | -0.11(-1.04%) |
Sep 18, 2009 | 10.84 | 11.01 | 10.39 | 10.94 | 473,184 | +0.28(+2.65%) |
Sep 17, 2009 | 11.07 | 11.19 | 10.66 | 10.66 | 400,197 | -0.19(-1.73%) |
Sep 16, 2009 | 10.90 | 11.08 | 10.73 | 10.85 | 280,025 | +0.08(+0.76%) |
Sep 15, 2009 | 10.78 | 10.84 | 10.63 | 10.77 | 198,544 | -0.01(-0.13%) |
Sep 14, 2009 | 10.71 | 10.78 | 10.62 | 10.78 | 158,480 | +0.03(+0.25%) |
Sep 11, 2009 | 10.75 | 10.81 | 10.64 | 10.75 | 138,533 | +0.00(+0.04%) |
Sep 10, 2009 | 10.59 | 10.75 | 10.50 | 10.75 | 150,134 | +0.08(+0.77%) |
Sep 09, 2009 | 10.62 | 10.77 | 10.54 | 10.67 | 187,217 | +0.08(+0.73%) |
Sep 08, 2009 | 10.56 | 10.68 | 10.37 | 10.59 | 556,176 | -0.15(-1.40%) |
Sep 04, 2009 | 10.73 | 10.77 | 10.31 | 10.74 | 222,988 | +0.35(+3.38%) |
Sep 03, 2009 | 10.09 | 10.39 | 10.09 | 10.39 | 154,830 | +0.39(+3.93%) |
Sep 02, 2009 | 10.12 | 10.19 | 9.949 | 9.995 | 195,962 | -0.22(-2.15%) |