Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 11.10 | 11.41 | 10.92 | 11.29 | 789,137 | +0.27(+2.45%) |
Nov 27, 2009 | 11.13 | 11.24 | 11.01 | 11.02 | 320,715 | -0.34(-2.99%) |
Nov 25, 2009 | 11.25 | 11.46 | 11.25 | 11.36 | 298,419 | +0.08(+0.71%) |
Nov 24, 2009 | 11.26 | 11.35 | 11.09 | 11.28 | 403,056 | +0.02(+0.18%) |
Nov 23, 2009 | 11.11 | 11.38 | 11.02 | 11.26 | 548,088 | +0.32(+2.93%) |
Nov 20, 2009 | 10.68 | 11.00 | 10.68 | 10.94 | 341,501 | +0.16(+1.48%) |
Nov 19, 2009 | 10.97 | 11.02 | 10.74 | 10.78 | 468,316 | -0.32(-2.88%) |
Nov 18, 2009 | 10.73 | 11.15 | 10.66 | 11.10 | 412,474 | +0.34(+3.16%) |
Nov 17, 2009 | 11.04 | 11.21 | 10.70 | 10.76 | 729,129 | -0.31(-2.80%) |
Nov 16, 2009 | 11.25 | 11.25 | 10.95 | 11.07 | 642,931 | -0.03(-0.27%) |
Nov 13, 2009 | 11.07 | 11.25 | 10.92 | 11.10 | 522,870 | +0.11(+1.00%) |
Nov 12, 2009 | 11.01 | 11.51 | 10.97 | 10.99 | 738,679 | -0.24(-2.14%) |
Nov 11, 2009 | 11.17 | 11.27 | 10.51 | 11.23 | 470,618 | +0.27(+2.46%) |
Nov 10, 2009 | 10.85 | 11.17 | 10.85 | 10.96 | 678,419 | -0.03(-0.27%) |
Nov 09, 2009 | 10.70 | 11.05 | 10.49 | 10.99 | 1,032,408 | +0.49(+4.67%) |
Nov 06, 2009 | 10.51 | 10.71 | 10.46 | 10.50 | 568,028 | -0.21(-1.96%) |
Nov 05, 2009 | 10.79 | 10.98 | 10.63 | 10.71 | 719,472 | +0.04(+0.37%) |
Nov 04, 2009 | 10.80 | 10.97 | 10.44 | 10.67 | 1,143,003 | -0.06(-0.56%) |
Nov 03, 2009 | 10.45 | 10.73 | 10.35 | 10.73 | 830,733 | +0.24(+2.29%) |
Nov 02, 2009 | 10.78 | 10.85 | 10.35 | 10.49 | 764,709 | -0.29(-2.69%) |
Oct 30, 2009 | 11.20 | 11.25 | 10.71 | 10.78 | 889,776 | -0.57(-5.02%) |
Oct 29, 2009 | 11.15 | 11.35 | 11.01 | 11.35 | 718,254 | +0.35(+3.18%) |
Oct 28, 2009 | 11.57 | 11.67 | 11.00 | 11.00 | 660,350 | -0.66(-5.66%) |
Oct 27, 2009 | 12.03 | 12.12 | 11.66 | 11.66 | 637,082 | -0.34(-2.83%) |
Oct 26, 2009 | 12.14 | 12.31 | 11.96 | 12.00 | 528,228 | -0.08(-0.66%) |
Oct 23, 2009 | 12.25 | 12.31 | 12.05 | 12.08 | 464,059 | -0.33(-2.66%) |
Oct 22, 2009 | 12.12 | 12.43 | 12.00 | 12.41 | 510,286 | +0.28(+2.31%) |
Oct 21, 2009 | 12.16 | 12.50 | 12.09 | 12.13 | 781,447 | -0.08(-0.66%) |
Oct 20, 2009 | 12.25 | 12.39 | 12.20 | 12.21 | 484,438 | -0.29(-2.32%) |
Oct 19, 2009 | 12.27 | 12.54 | 12.17 | 12.50 | 419,826 | +0.23(+1.87%) |
Oct 16, 2009 | 12.55 | 12.64 | 12.27 | 12.27 | 502,383 | -0.48(-3.76%) |
Oct 15, 2009 | 13.05 | 13.10 | 12.69 | 12.75 | 579,285 | -0.51(-3.85%) |
Oct 14, 2009 | 13.10 | 13.30 | 12.90 | 13.26 | 507,329 | +0.40(+3.11%) |
Oct 13, 2009 | 13.25 | 13.25 | 12.78 | 12.86 | 572,768 | -0.38(-2.87%) |
Oct 12, 2009 | 13.16 | 13.33 | 13.03 | 13.24 | 438,692 | +0.10(+0.76%) |
Oct 09, 2009 | 13.01 | 13.19 | 12.87 | 13.14 | 509,784 | +0.20(+1.55%) |
Oct 08, 2009 | 12.74 | 12.97 | 12.65 | 12.94 | 841,631 | +0.25(+1.97%) |
Oct 07, 2009 | 12.64 | 12.83 | 12.50 | 12.69 | 377,302 | +0.00(+0.00%) |
Oct 06, 2009 | 12.72 | 12.88 | 12.48 | 12.69 | 432,372 | +0.04(+0.32%) |
Oct 05, 2009 | 12.28 | 12.66 | 12.25 | 12.65 | 502,344 | +0.14(+1.12%) |
Oct 02, 2009 | 12.28 | 12.69 | 12.20 | 12.51 | 396,596 | +0.08(+0.64%) |
Oct 01, 2009 | 13.03 | 13.10 | 12.37 | 12.43 | 1,041,012 | -0.67(-5.11%) |
Sep 30, 2009 | 13.20 | 13.35 | 12.83 | 13.10 | 1,048,880 | -0.22(-1.65%) |
Sep 29, 2009 | 13.34 | 13.47 | 13.07 | 13.32 | 708,143 | -0.03(-0.22%) |
Sep 28, 2009 | 12.93 | 13.35 | 12.47 | 13.35 | 779,045 | +0.57(+4.46%) |
Sep 25, 2009 | 12.60 | 12.80 | 12.51 | 12.78 | 557,354 | +0.06(+0.47%) |
Sep 24, 2009 | 12.99 | 13.05 | 12.60 | 12.72 | 659,092 | -0.14(-1.09%) |
Sep 23, 2009 | 13.33 | 13.38 | 12.84 | 12.86 | 667,317 | -0.47(-3.53%) |
Sep 22, 2009 | 13.34 | 13.36 | 13.17 | 13.33 | 641,869 | +0.12(+0.91%) |
Sep 21, 2009 | 13.17 | 13.34 | 13.16 | 13.21 | 959,998 | -0.02(-0.15%) |
Sep 18, 2009 | 13.30 | 13.45 | 12.87 | 13.23 | 5,119,232 | -1.53(-10.37%) |
Sep 17, 2009 | 14.62 | 15.00 | 14.52 | 14.76 | 395,906 | +0.16(+1.10%) |
Sep 16, 2009 | 14.62 | 14.85 | 14.48 | 14.60 | 398,649 | +0.13(+0.90%) |
Sep 15, 2009 | 14.20 | 14.70 | 14.12 | 14.47 | 343,471 | +0.24(+1.69%) |
Sep 14, 2009 | 13.77 | 14.25 | 13.75 | 14.23 | 284,855 | +0.33(+2.37%) |
Sep 11, 2009 | 14.18 | 14.20 | 13.75 | 13.90 | 240,614 | -0.29(-2.04%) |
Sep 10, 2009 | 14.08 | 14.19 | 13.75 | 14.19 | 235,269 | +0.10(+0.71%) |
Sep 09, 2009 | 13.63 | 14.09 | 13.59 | 14.09 | 294,021 | +0.41(+3.00%) |
Sep 08, 2009 | 13.70 | 13.79 | 13.50 | 13.68 | 443,481 | +0.15(+1.11%) |
Sep 04, 2009 | 13.38 | 13.66 | 13.18 | 13.53 | 240,848 | +0.08(+0.59%) |
Sep 03, 2009 | 13.48 | 13.59 | 13.17 | 13.45 | 315,738 | +0.01(+0.07%) |
Sep 02, 2009 | 13.65 | 13.70 | 13.44 | 13.44 | 244,370 | -0.18(-1.32%) |