Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 10.77 | 10.82 | 10.62 | 10.71 | 1,183,740 | +0.00(+0.03%) |
Nov 27, 2009 | 10.62 | 10.91 | 10.55 | 10.70 | 1,042,032 | -0.24(-2.23%) |
Nov 25, 2009 | 10.90 | 10.97 | 10.84 | 10.95 | 1,401,076 | +0.06(+0.55%) |
Nov 24, 2009 | 10.80 | 10.90 | 10.57 | 10.89 | 3,131,386 | +0.42(+4.03%) |
Nov 23, 2009 | 10.76 | 10.86 | 10.41 | 10.47 | 2,542,002 | -0.25(-2.31%) |
Nov 20, 2009 | 10.55 | 10.74 | 10.55 | 10.71 | 1,917,388 | +0.03(+0.28%) |
Nov 19, 2009 | 10.72 | 10.77 | 10.55 | 10.68 | 2,768,481 | -0.14(-1.27%) |
Nov 18, 2009 | 10.56 | 10.82 | 10.52 | 10.82 | 7,112,194 | +0.69(+6.85%) |
Nov 17, 2009 | 10.15 | 10.18 | 10.05 | 10.13 | 1,046,899 | -0.08(-0.79%) |
Nov 16, 2009 | 10.12 | 10.21 | 10.09 | 10.21 | 1,985,679 | +0.15(+1.46%) |
Nov 13, 2009 | 10.00 | 10.11 | 9.913 | 10.06 | 1,240,690 | +0.10(+1.04%) |
Nov 12, 2009 | 9.889 | 10.19 | 9.889 | 9.956 | 2,592,592 | +0.03(+0.30%) |
Nov 11, 2009 | 9.829 | 9.953 | 9.665 | 9.926 | 2,008,842 | +0.13(+1.33%) |
Nov 10, 2009 | 9.742 | 9.879 | 9.728 | 9.795 | 2,378,287 | +0.06(+0.65%) |
Nov 09, 2009 | 9.360 | 9.829 | 9.347 | 9.732 | 4,618,799 | +0.13(+1.36%) |
Nov 06, 2009 | 9.615 | 9.708 | 9.548 | 9.601 | 979,996 | -0.06(-0.66%) |
Nov 05, 2009 | 9.601 | 9.698 | 9.564 | 9.665 | 645,549 | +0.11(+1.16%) |
Nov 04, 2009 | 9.511 | 9.661 | 9.491 | 9.554 | 1,134,562 | +0.05(+0.49%) |
Nov 03, 2009 | 9.384 | 9.561 | 9.377 | 9.507 | 817,876 | -0.07(-0.70%) |
Nov 02, 2009 | 9.507 | 9.621 | 9.327 | 9.574 | 1,044,502 | +0.10(+1.02%) |
Oct 30, 2009 | 9.668 | 9.715 | 9.464 | 9.477 | 1,131,642 | -0.28(-2.88%) |
Oct 29, 2009 | 9.440 | 9.759 | 9.440 | 9.759 | 1,704,220 | +0.33(+3.52%) |
Oct 28, 2009 | 9.628 | 9.678 | 9.360 | 9.427 | 1,538,227 | -0.20(-2.12%) |
Oct 27, 2009 | 9.678 | 9.795 | 9.548 | 9.631 | 1,009,382 | -0.08(-0.83%) |
Oct 26, 2009 | 9.826 | 9.946 | 9.661 | 9.712 | 1,573,925 | -0.15(-1.56%) |
Oct 23, 2009 | 9.866 | 9.889 | 9.826 | 9.866 | 881,963 | -0.11(-1.14%) |
Oct 22, 2009 | 9.899 | 10.03 | 9.832 | 9.980 | 924,727 | +0.04(+0.40%) |
Oct 21, 2009 | 10.000 | 10.08 | 9.893 | 9.939 | 1,581,050 | -0.10(-1.03%) |
Oct 20, 2009 | 9.976 | 10.05 | 9.963 | 10.04 | 1,161,490 | -0.00(-0.03%) |
Oct 19, 2009 | 10.03 | 10.06 | 9.946 | 10.05 | 1,293,248 | +0.02(+0.17%) |
Oct 16, 2009 | 10.03 | 10.08 | 9.936 | 10.03 | 1,921,983 | -0.03(-0.33%) |
Oct 15, 2009 | 9.829 | 10.08 | 9.812 | 10.06 | 1,329,264 | +0.15(+1.55%) |
Oct 14, 2009 | 9.893 | 9.909 | 9.806 | 9.909 | 944,898 | +0.13(+1.37%) |
Oct 13, 2009 | 9.779 | 9.824 | 9.728 | 9.775 | 538,319 | -0.02(-0.24%) |
Oct 12, 2009 | 9.785 | 9.876 | 9.745 | 9.799 | 676,595 | -0.02(-0.24%) |
Oct 09, 2009 | 9.842 | 9.919 | 9.752 | 9.822 | 706,495 | -0.05(-0.54%) |
Oct 08, 2009 | 9.879 | 9.899 | 9.718 | 9.876 | 1,663,636 | +0.05(+0.55%) |
Oct 07, 2009 | 9.846 | 9.856 | 9.749 | 9.822 | 744,135 | -0.03(-0.27%) |
Oct 06, 2009 | 9.548 | 9.889 | 9.548 | 9.849 | 1,553,760 | +0.33(+3.48%) |
Oct 05, 2009 | 9.544 | 9.621 | 9.477 | 9.517 | 1,611,144 | -0.03(-0.28%) |
Oct 02, 2009 | 9.695 | 9.745 | 9.497 | 9.544 | 2,175,015 | -0.19(-1.96%) |
Oct 01, 2009 | 9.960 | 9.960 | 9.732 | 9.735 | 1,291,651 | -0.17(-1.72%) |
Sep 30, 2009 | 9.836 | 9.933 | 9.718 | 9.906 | 1,756,190 | +0.07(+0.71%) |
Sep 29, 2009 | 9.832 | 9.896 | 9.779 | 9.836 | 975,923 | -0.06(-0.61%) |
Sep 28, 2009 | 9.879 | 9.913 | 9.809 | 9.896 | 935,671 | +0.04(+0.37%) |
Sep 25, 2009 | 9.990 | 9.990 | 9.822 | 9.859 | 949,347 | -0.13(-1.27%) |
Sep 24, 2009 | 9.973 | 10.09 | 9.872 | 9.986 | 1,849,036 | +0.03(+0.27%) |
Sep 23, 2009 | 9.963 | 10.01 | 9.926 | 9.960 | 912,893 | -0.01(-0.07%) |
Sep 22, 2009 | 9.976 | 10.03 | 9.916 | 9.966 | 1,543,915 | +0.03(+0.30%) |
Sep 21, 2009 | 10.06 | 10.08 | 9.913 | 9.936 | 1,069,755 | -0.20(-2.01%) |
Sep 18, 2009 | 10.04 | 10.15 | 9.963 | 10.14 | 1,501,835 | +0.13(+1.27%) |
Sep 17, 2009 | 10.04 | 10.12 | 9.980 | 10.01 | 1,018,511 | -0.02(-0.17%) |
Sep 16, 2009 | 9.966 | 10.05 | 9.933 | 10.03 | 1,062,553 | +0.07(+0.67%) |
Sep 15, 2009 | 9.966 | 10.03 | 9.913 | 9.963 | 775,459 | -0.06(-0.60%) |
Sep 14, 2009 | 9.980 | 10.02 | 9.849 | 10.02 | 958,694 | +0.03(+0.27%) |
Sep 11, 2009 | 9.896 | 10.09 | 9.886 | 9.996 | 894,854 | +0.10(+0.98%) |
Sep 10, 2009 | 9.909 | 9.996 | 9.826 | 9.899 | 1,002,720 | -0.01(-0.10%) |
Sep 09, 2009 | 9.829 | 9.966 | 9.795 | 9.909 | 1,106,003 | +0.11(+1.16%) |
Sep 08, 2009 | 9.809 | 9.862 | 9.752 | 9.795 | 1,085,754 | +0.03(+0.34%) |
Sep 04, 2009 | 9.782 | 9.819 | 9.685 | 9.762 | 1,323,435 | -0.01(-0.07%) |
Sep 03, 2009 | 9.762 | 9.839 | 9.715 | 9.769 | 949,105 | +0.04(+0.45%) |
Sep 02, 2009 | 9.866 | 9.896 | 9.715 | 9.725 | 1,353,953 | -0.16(-1.66%) |