Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 9.702 | 10.31 | 9.654 | 10.25 | 352,187 | +0.45(+4.63%) |
Nov 27, 2009 | 9.934 | 9.977 | 9.697 | 9.794 | 515,449 | -0.26(-2.63%) |
Nov 25, 2009 | 10.12 | 10.18 | 9.988 | 10.06 | 149,661 | -0.03(-0.27%) |
Nov 24, 2009 | 10.18 | 10.25 | 10.07 | 10.09 | 201,232 | -0.06(-0.64%) |
Nov 23, 2009 | 10.26 | 10.32 | 10.10 | 10.15 | 146,961 | +0.10(+0.97%) |
Nov 20, 2009 | 9.977 | 10.18 | 9.950 | 10.05 | 151,467 | +0.04(+0.38%) |
Nov 19, 2009 | 10.24 | 10.27 | 10.02 | 10.02 | 114,287 | -0.29(-2.83%) |
Nov 18, 2009 | 10.12 | 10.33 | 10.08 | 10.31 | 124,887 | +0.19(+1.87%) |
Nov 17, 2009 | 10.28 | 10.38 | 10.09 | 10.12 | 217,690 | -0.19(-1.88%) |
Nov 16, 2009 | 10.23 | 10.37 | 10.19 | 10.31 | 140,518 | +0.22(+2.19%) |
Nov 13, 2009 | 9.988 | 10.19 | 9.880 | 10.09 | 211,326 | +0.15(+1.46%) |
Nov 12, 2009 | 10.18 | 10.34 | 9.940 | 9.945 | 121,180 | -0.29(-2.84%) |
Nov 11, 2009 | 10.23 | 10.24 | 10.05 | 10.24 | 203,205 | +0.12(+1.23%) |
Nov 10, 2009 | 10.16 | 10.25 | 9.843 | 10.11 | 182,858 | -0.09(-0.85%) |
Nov 09, 2009 | 9.913 | 10.20 | 9.896 | 10.20 | 152,463 | +0.47(+4.82%) |
Nov 06, 2009 | 9.848 | 9.923 | 9.589 | 9.729 | 209,913 | -0.06(-0.61%) |
Nov 05, 2009 | 9.573 | 9.864 | 9.379 | 9.789 | 202,980 | +0.35(+3.71%) |
Nov 04, 2009 | 9.843 | 9.902 | 9.438 | 9.438 | 219,946 | -0.33(-3.37%) |
Nov 03, 2009 | 9.557 | 9.772 | 9.357 | 9.767 | 197,572 | +0.21(+2.20%) |
Nov 02, 2009 | 9.508 | 9.681 | 9.303 | 9.557 | 289,777 | +0.15(+1.61%) |
Oct 30, 2009 | 9.546 | 9.686 | 9.357 | 9.406 | 243,915 | -0.26(-2.68%) |
Oct 29, 2009 | 9.384 | 9.738 | 9.384 | 9.665 | 257,855 | +0.37(+4.00%) |
Oct 28, 2009 | 9.843 | 9.977 | 9.212 | 9.292 | 428,580 | -0.54(-5.49%) |
Oct 27, 2009 | 9.918 | 10.11 | 9.789 | 9.832 | 204,132 | -0.06(-0.65%) |
Oct 26, 2009 | 10.16 | 10.25 | 9.837 | 9.896 | 212,016 | -0.21(-2.08%) |
Oct 23, 2009 | 10.21 | 10.26 | 10.09 | 10.11 | 187,926 | -0.06(-0.64%) |
Oct 22, 2009 | 9.929 | 10.21 | 9.767 | 10.17 | 237,313 | +0.25(+2.50%) |
Oct 21, 2009 | 10.13 | 10.38 | 9.918 | 9.923 | 255,838 | -0.22(-2.13%) |
Oct 20, 2009 | 10.13 | 10.25 | 10.10 | 10.14 | 301,008 | -0.35(-3.29%) |
Oct 19, 2009 | 10.40 | 10.62 | 10.35 | 10.48 | 130,744 | +0.11(+1.04%) |
Oct 16, 2009 | 10.50 | 10.57 | 10.32 | 10.38 | 192,326 | -0.19(-1.84%) |
Oct 15, 2009 | 10.75 | 10.80 | 10.52 | 10.57 | 260,301 | -0.29(-2.68%) |
Oct 14, 2009 | 10.71 | 10.89 | 10.64 | 10.86 | 162,182 | +0.26(+2.49%) |
Oct 13, 2009 | 10.74 | 10.86 | 10.51 | 10.60 | 224,500 | -0.15(-1.40%) |
Oct 12, 2009 | 10.75 | 10.97 | 10.63 | 10.75 | 138,582 | -0.05(-0.50%) |
Oct 09, 2009 | 10.80 | 10.86 | 10.66 | 10.80 | 222,090 | +0.00(+0.00%) |
Oct 08, 2009 | 11.23 | 11.38 | 10.75 | 10.80 | 365,501 | -0.27(-2.44%) |
Oct 07, 2009 | 11.08 | 11.13 | 10.91 | 11.07 | 281,152 | +0.06(+0.57%) |
Oct 06, 2009 | 10.94 | 11.22 | 10.83 | 11.01 | 179,075 | +0.19(+1.79%) |
Oct 05, 2009 | 10.50 | 10.90 | 10.47 | 10.82 | 327,122 | +0.36(+3.40%) |
Oct 02, 2009 | 10.70 | 10.75 | 10.33 | 10.46 | 321,020 | -0.40(-3.71%) |
Oct 01, 2009 | 11.22 | 11.49 | 10.82 | 10.86 | 299,797 | -0.40(-3.53%) |
Sep 30, 2009 | 11.33 | 11.43 | 10.85 | 11.26 | 245,377 | -0.06(-0.51%) |
Sep 29, 2009 | 11.35 | 11.62 | 11.20 | 11.32 | 160,524 | -0.04(-0.37%) |
Sep 28, 2009 | 10.74 | 11.36 | 10.74 | 11.36 | 195,950 | +0.63(+5.85%) |
Sep 25, 2009 | 10.46 | 10.98 | 10.39 | 10.73 | 225,134 | +0.22(+2.09%) |
Sep 24, 2009 | 10.76 | 11.03 | 10.33 | 10.51 | 386,062 | -0.16(-1.52%) |
Sep 23, 2009 | 10.71 | 11.04 | 10.59 | 10.67 | 465,736 | +0.05(+0.44%) |
Sep 22, 2009 | 10.73 | 10.77 | 10.39 | 10.63 | 157,009 | +0.02(+0.20%) |
Sep 21, 2009 | 10.41 | 10.66 | 10.33 | 10.61 | 151,699 | +0.15(+1.40%) |
Sep 18, 2009 | 10.31 | 10.65 | 10.31 | 10.46 | 445,885 | +0.18(+1.78%) |
Sep 17, 2009 | 10.47 | 10.65 | 10.20 | 10.28 | 267,274 | +0.07(+0.72%) |
Sep 16, 2009 | 10.07 | 10.40 | 10.02 | 10.20 | 215,950 | +0.21(+2.15%) |
Sep 15, 2009 | 9.581 | 10.05 | 9.581 | 9.989 | 160,472 | +0.39(+4.03%) |
Sep 14, 2009 | 9.424 | 9.607 | 9.424 | 9.602 | 217,316 | +0.18(+1.89%) |
Sep 11, 2009 | 9.591 | 9.618 | 9.335 | 9.424 | 175,528 | -0.13(-1.37%) |
Sep 10, 2009 | 9.471 | 9.581 | 9.324 | 9.555 | 142,835 | +0.07(+0.77%) |
Sep 09, 2009 | 9.340 | 9.570 | 9.262 | 9.481 | 185,586 | +0.11(+1.17%) |
Sep 08, 2009 | 9.461 | 9.471 | 9.262 | 9.372 | 127,758 | +0.06(+0.62%) |
Sep 04, 2009 | 9.209 | 9.330 | 9.079 | 9.314 | 163,211 | +0.14(+1.48%) |
Sep 03, 2009 | 9.089 | 9.199 | 8.812 | 9.178 | 286,022 | +0.19(+2.10%) |
Sep 02, 2009 | 9.147 | 9.225 | 8.943 | 8.990 | 419,533 | -0.17(-1.83%) |