Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 11.68 | 11.82 | 11.66 | 11.79 | 960,820 | +0.06(+0.48%) |
Nov 27, 2009 | 11.54 | 11.80 | 11.53 | 11.73 | 1,829,680 | -0.16(-1.34%) |
Nov 25, 2009 | 11.80 | 11.91 | 11.78 | 11.89 | 1,120,110 | +0.20(+1.68%) |
Nov 24, 2009 | 11.70 | 11.70 | 11.62 | 11.70 | 823,060 | +0.05(+0.41%) |
Nov 23, 2009 | 11.69 | 11.73 | 11.63 | 11.65 | 976,170 | +0.14(+1.25%) |
Nov 20, 2009 | 11.40 | 11.51 | 11.38 | 11.51 | 781,980 | +0.06(+0.50%) |
Nov 19, 2009 | 11.41 | 11.45 | 11.30 | 11.45 | 616,280 | +0.00(+0.00%) |
Nov 18, 2009 | 11.49 | 11.53 | 11.41 | 11.45 | 785,300 | +0.03(+0.29%) |
Nov 17, 2009 | 11.32 | 11.42 | 11.31 | 11.42 | 843,220 | +0.03(+0.27%) |
Nov 16, 2009 | 11.29 | 11.43 | 11.28 | 11.38 | 1,703,460 | +0.20(+1.74%) |
Nov 13, 2009 | 11.06 | 11.19 | 11.04 | 11.19 | 662,740 | +0.15(+1.38%) |
Nov 12, 2009 | 11.13 | 11.16 | 11.02 | 11.04 | 1,550,930 | -0.14(-1.23%) |
Nov 11, 2009 | 11.16 | 11.18 | 11.12 | 11.18 | 695,490 | +0.12(+1.11%) |
Nov 10, 2009 | 11.02 | 11.09 | 10.98 | 11.05 | 784,570 | +0.02(+0.20%) |
Nov 09, 2009 | 11.09 | 11.09 | 11.01 | 11.03 | 775,220 | +0.06(+0.55%) |
Nov 06, 2009 | 10.95 | 11.00 | 10.92 | 10.97 | 927,410 | +0.06(+0.57%) |
Nov 05, 2009 | 10.89 | 10.93 | 10.87 | 10.91 | 786,980 | -0.01(-0.07%) |
Nov 04, 2009 | 10.92 | 10.97 | 10.87 | 10.92 | 1,075,630 | +0.06(+0.56%) |
Nov 03, 2009 | 10.58 | 10.88 | 10.58 | 10.86 | 1,394,690 | +0.26(+2.44%) |
Nov 02, 2009 | 10.55 | 10.63 | 10.54 | 10.60 | 433,960 | +0.14(+1.35%) |
Oct 30, 2009 | 10.43 | 10.47 | 10.35 | 10.46 | 422,230 | -0.01(-0.12%) |
Oct 29, 2009 | 10.37 | 10.47 | 10.35 | 10.47 | 713,510 | +0.20(+1.91%) |
Oct 28, 2009 | 10.35 | 10.39 | 10.27 | 10.27 | 539,090 | -0.11(-1.09%) |
Oct 27, 2009 | 10.39 | 10.39 | 10.31 | 10.38 | 226,090 | -0.00(-0.03%) |
Oct 26, 2009 | 10.54 | 10.59 | 10.38 | 10.39 | 736,550 | -0.16(-1.51%) |
Oct 23, 2009 | 10.55 | 10.57 | 10.54 | 10.55 | 807,590 | -0.05(-0.43%) |
Oct 22, 2009 | 10.55 | 10.61 | 10.51 | 10.59 | 537,190 | +0.02(+0.19%) |
Oct 21, 2009 | 10.54 | 10.64 | 10.53 | 10.57 | 469,570 | +0.03(+0.27%) |
Oct 20, 2009 | 10.53 | 10.58 | 10.53 | 10.54 | 696,820 | -0.08(-0.76%) |
Oct 19, 2009 | 10.52 | 10.63 | 10.48 | 10.62 | 666,570 | +0.10(+0.99%) |
Oct 16, 2009 | 10.47 | 10.56 | 10.46 | 10.52 | 587,580 | +0.04(+0.35%) |
Oct 15, 2009 | 10.53 | 10.59 | 10.46 | 10.48 | 700,430 | -0.13(-1.22%) |
Oct 14, 2009 | 10.63 | 10.66 | 10.59 | 10.61 | 545,530 | -0.01(-0.09%) |
Oct 13, 2009 | 10.57 | 10.65 | 10.55 | 10.62 | 1,018,360 | +0.07(+0.63%) |
Oct 12, 2009 | 10.57 | 10.58 | 10.53 | 10.56 | 603,450 | +0.08(+0.73%) |
Oct 09, 2009 | 10.50 | 10.52 | 10.45 | 10.48 | 1,104,220 | -0.09(-0.80%) |
Oct 08, 2009 | 10.46 | 10.61 | 10.43 | 10.57 | 1,211,800 | +0.13(+1.27%) |
Oct 07, 2009 | 10.43 | 10.45 | 10.38 | 10.43 | 1,070,150 | +0.02(+0.15%) |
Oct 06, 2009 | 10.33 | 10.44 | 10.32 | 10.42 | 1,538,180 | +0.25(+2.46%) |
Oct 05, 2009 | 10.04 | 10.18 | 10.03 | 10.17 | 1,266,040 | +0.15(+1.47%) |
Oct 02, 2009 | 9.971 | 10.07 | 9.968 | 10.02 | 1,635,690 | +0.04(+0.38%) |
Oct 01, 2009 | 10.08 | 10.08 | 9.979 | 9.984 | 1,349,730 | -0.09(-0.92%) |
Sep 30, 2009 | 10.03 | 10.09 | 9.947 | 10.08 | 1,979,010 | +0.15(+1.49%) |
Sep 29, 2009 | 9.908 | 9.959 | 9.890 | 9.929 | 615,150 | +0.03(+0.32%) |
Sep 28, 2009 | 9.941 | 9.971 | 9.895 | 9.897 | 834,120 | +0.00(+0.02%) |
Sep 25, 2009 | 9.900 | 9.935 | 9.867 | 9.895 | 1,278,800 | -0.05(-0.46%) |
Sep 24, 2009 | 10.13 | 10.14 | 9.905 | 9.941 | 1,879,010 | -0.13(-1.33%) |
Sep 23, 2009 | 10.11 | 10.18 | 10.06 | 10.07 | 1,249,450 | -0.08(-0.79%) |
Sep 22, 2009 | 10.18 | 10.18 | 10.14 | 10.15 | 906,660 | +0.12(+1.23%) |
Sep 21, 2009 | 9.993 | 10.05 | 9.970 | 10.03 | 801,320 | -0.03(-0.34%) |
Sep 18, 2009 | 10.17 | 10.18 | 10.07 | 10.07 | 1,586,760 | -0.07(-0.73%) |
Sep 17, 2009 | 10.16 | 10.20 | 10.11 | 10.14 | 1,346,480 | -0.03(-0.30%) |
Sep 16, 2009 | 10.20 | 10.20 | 10.14 | 10.17 | 1,631,080 | +0.09(+0.93%) |
Sep 15, 2009 | 9.966 | 10.10 | 9.951 | 10.08 | 1,720,890 | +0.09(+0.90%) |
Sep 14, 2009 | 10.01 | 10.03 | 9.970 | 9.987 | 1,237,500 | -0.07(-0.73%) |
Sep 11, 2009 | 10.09 | 10.12 | 10.02 | 10.06 | 1,348,490 | +0.10(+1.01%) |
Sep 10, 2009 | 9.895 | 9.985 | 9.878 | 9.959 | 1,340,440 | +0.06(+0.62%) |