Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 11.66 | 11.90 | 11.44 | 11.85 | 291,456 | +0.24(+2.03%) |
Nov 27, 2009 | 11.69 | 11.97 | 11.62 | 11.62 | 148,714 | -0.33(-2.73%) |
Nov 25, 2009 | 12.13 | 12.20 | 11.93 | 11.95 | 92,681 | -0.16(-1.32%) |
Nov 24, 2009 | 12.13 | 12.26 | 12.02 | 12.11 | 111,124 | +0.02(+0.19%) |
Nov 23, 2009 | 11.92 | 12.25 | 11.89 | 12.08 | 168,979 | +0.20(+1.66%) |
Nov 20, 2009 | 11.73 | 11.91 | 11.66 | 11.89 | 218,945 | +0.10(+0.84%) |
Nov 19, 2009 | 11.76 | 11.85 | 11.66 | 11.79 | 408,905 | +0.14(+1.24%) |
Nov 18, 2009 | 11.72 | 11.82 | 11.61 | 11.64 | 119,180 | -0.10(-0.84%) |
Nov 17, 2009 | 11.70 | 11.82 | 11.70 | 11.74 | 119,517 | -0.05(-0.45%) |
Nov 16, 2009 | 11.60 | 11.83 | 11.59 | 11.79 | 307,121 | +0.24(+2.11%) |
Nov 13, 2009 | 11.44 | 11.56 | 11.28 | 11.55 | 181,718 | +0.15(+1.33%) |
Nov 12, 2009 | 11.73 | 11.83 | 11.38 | 11.40 | 226,527 | -0.36(-3.04%) |
Nov 11, 2009 | 11.73 | 11.79 | 11.60 | 11.76 | 143,943 | +0.17(+1.44%) |
Nov 10, 2009 | 11.68 | 11.79 | 11.51 | 11.59 | 170,920 | -0.20(-1.68%) |
Nov 09, 2009 | 11.85 | 11.85 | 11.70 | 11.79 | 286,645 | +0.06(+0.52%) |
Nov 06, 2009 | 11.63 | 11.90 | 11.63 | 11.73 | 171,070 | -0.05(-0.39%) |
Nov 05, 2009 | 11.71 | 11.78 | 11.51 | 11.77 | 362,846 | +0.20(+1.71%) |
Nov 04, 2009 | 11.80 | 11.85 | 11.56 | 11.57 | 389,178 | -0.13(-1.10%) |
Nov 03, 2009 | 11.73 | 11.82 | 11.62 | 11.70 | 449,066 | -0.13(-1.09%) |
Nov 02, 2009 | 11.76 | 11.97 | 11.63 | 11.83 | 364,091 | +0.19(+1.63%) |
Oct 30, 2009 | 11.96 | 11.96 | 11.52 | 11.64 | 552,982 | -0.03(-0.26%) |
Oct 29, 2009 | 12.04 | 12.04 | 11.62 | 11.67 | 411,196 | -0.20(-1.66%) |
Oct 28, 2009 | 11.92 | 12.10 | 11.77 | 11.87 | 266,132 | -0.11(-0.95%) |
Oct 27, 2009 | 12.00 | 12.27 | 11.96 | 11.98 | 316,810 | -0.01(-0.06%) |
Oct 26, 2009 | 12.20 | 12.34 | 11.95 | 11.99 | 269,380 | -0.14(-1.13%) |
Oct 23, 2009 | 12.17 | 12.58 | 12.04 | 12.13 | 289,972 | -0.26(-2.09%) |
Oct 22, 2009 | 12.04 | 12.39 | 11.98 | 12.39 | 290,894 | +0.30(+2.52%) |
Oct 21, 2009 | 12.06 | 12.36 | 12.06 | 12.08 | 361,248 | -0.05(-0.38%) |
Oct 20, 2009 | 12.06 | 12.32 | 12.04 | 12.13 | 270,566 | -0.05(-0.37%) |
Oct 19, 2009 | 12.03 | 12.20 | 11.92 | 12.17 | 217,028 | +0.23(+1.91%) |
Oct 16, 2009 | 11.98 | 12.04 | 11.84 | 11.95 | 407,330 | -0.13(-1.07%) |
Oct 15, 2009 | 11.83 | 12.11 | 11.73 | 12.07 | 235,496 | +0.11(+0.95%) |
Oct 14, 2009 | 12.08 | 12.16 | 11.78 | 11.96 | 315,977 | +0.08(+0.70%) |
Oct 13, 2009 | 12.17 | 12.17 | 11.80 | 11.88 | 158,132 | -0.30(-2.43%) |
Oct 12, 2009 | 12.23 | 12.42 | 12.14 | 12.17 | 132,812 | -0.08(-0.68%) |
Oct 09, 2009 | 12.20 | 12.35 | 12.02 | 12.26 | 290,660 | +0.02(+0.19%) |
Oct 08, 2009 | 12.32 | 12.42 | 12.19 | 12.23 | 269,970 | +0.05(+0.44%) |
Oct 07, 2009 | 12.17 | 12.46 | 12.13 | 12.18 | 126,031 | -0.02(-0.12%) |
Oct 06, 2009 | 11.95 | 12.20 | 11.60 | 12.20 | 221,925 | +0.30(+2.49%) |
Oct 05, 2009 | 11.76 | 11.90 | 11.54 | 11.90 | 304,600 | +0.24(+2.02%) |
Oct 02, 2009 | 11.61 | 12.11 | 11.50 | 11.66 | 437,891 | -0.10(-0.84%) |
Oct 01, 2009 | 11.92 | 12.44 | 11.76 | 11.76 | 281,285 | -0.19(-1.59%) |
Sep 30, 2009 | 12.36 | 12.38 | 11.93 | 11.95 | 324,901 | -0.36(-2.90%) |
Sep 29, 2009 | 12.44 | 12.63 | 12.06 | 12.31 | 125,203 | -0.13(-1.04%) |
Sep 28, 2009 | 12.07 | 12.46 | 12.07 | 12.44 | 315,589 | +0.43(+3.61%) |
Sep 25, 2009 | 11.88 | 12.11 | 11.88 | 12.01 | 176,429 | +0.05(+0.45%) |
Sep 24, 2009 | 12.09 | 12.25 | 11.92 | 11.95 | 162,511 | -0.14(-1.19%) |
Sep 23, 2009 | 12.11 | 12.45 | 12.07 | 12.10 | 226,673 | -0.02(-0.19%) |
Sep 22, 2009 | 12.49 | 12.52 | 12.11 | 12.12 | 132,021 | -0.22(-1.79%) |
Sep 21, 2009 | 12.29 | 12.67 | 12.24 | 12.34 | 156,421 | -0.09(-0.73%) |
Sep 18, 2009 | 12.47 | 12.52 | 12.28 | 12.43 | 444,280 | +0.02(+0.12%) |
Sep 17, 2009 | 12.53 | 12.74 | 12.36 | 12.42 | 219,544 | -0.11(-0.85%) |
Sep 16, 2009 | 12.42 | 12.55 | 12.30 | 12.52 | 180,352 | +0.11(+0.86%) |
Sep 15, 2009 | 12.46 | 12.64 | 11.95 | 12.42 | 194,506 | -0.08(-0.67%) |
Sep 14, 2009 | 12.17 | 12.51 | 12.17 | 12.50 | 315,909 | +0.19(+1.54%) |
Sep 11, 2009 | 12.39 | 12.58 | 12.30 | 12.31 | 189,026 | -0.22(-1.76%) |
Sep 10, 2009 | 12.46 | 12.53 | 12.36 | 12.53 | 210,185 | +0.02(+0.18%) |
Sep 09, 2009 | 12.40 | 12.59 | 12.33 | 12.51 | 206,756 | +0.12(+0.98%) |
Sep 08, 2009 | 12.56 | 12.61 | 12.29 | 12.39 | 196,815 | -0.09(-0.73%) |
Sep 04, 2009 | 12.40 | 12.54 | 12.23 | 12.48 | 223,471 | +0.08(+0.67%) |
Sep 03, 2009 | 12.34 | 12.39 | 12.07 | 12.39 | 183,318 | +0.11(+0.87%) |
Sep 02, 2009 | 12.54 | 12.54 | 12.27 | 12.29 | 160,106 | -0.26(-2.06%) |