Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 11.20 | 11.25 | 10.96 | 11.21 | 3,111,813 | -0.03(-0.22%) |
Nov 27, 2009 | 11.01 | 11.38 | 10.75 | 11.23 | 1,470,163 | -0.16(-1.40%) |
Nov 25, 2009 | 11.28 | 11.51 | 11.23 | 11.39 | 1,978,638 | +0.13(+1.20%) |
Nov 24, 2009 | 11.68 | 11.73 | 11.23 | 11.26 | 3,604,320 | -0.47(-4.02%) |
Nov 23, 2009 | 11.72 | 11.87 | 11.61 | 11.73 | 2,590,330 | +0.25(+2.20%) |
Nov 20, 2009 | 11.45 | 11.60 | 11.37 | 11.48 | 2,665,519 | -0.10(-0.87%) |
Nov 19, 2009 | 11.88 | 11.88 | 11.31 | 11.58 | 3,580,362 | -0.40(-3.37%) |
Nov 18, 2009 | 12.13 | 12.21 | 11.94 | 11.98 | 2,469,409 | -0.16(-1.32%) |
Nov 17, 2009 | 12.14 | 12.22 | 12.03 | 12.14 | 2,831,111 | -0.08(-0.69%) |
Nov 16, 2009 | 12.28 | 12.28 | 12.07 | 12.23 | 4,790,526 | +0.03(+0.28%) |
Nov 13, 2009 | 12.15 | 12.28 | 12.06 | 12.19 | 2,392,527 | +0.03(+0.21%) |
Nov 12, 2009 | 12.37 | 12.39 | 12.10 | 12.17 | 3,138,905 | -0.21(-1.70%) |
Nov 11, 2009 | 12.52 | 12.63 | 12.34 | 12.38 | 4,124,968 | -0.06(-0.47%) |
Nov 10, 2009 | 12.41 | 12.62 | 12.21 | 12.44 | 3,093,214 | -0.05(-0.40%) |
Nov 09, 2009 | 12.24 | 12.56 | 12.19 | 12.49 | 3,316,738 | +0.45(+3.78%) |
Nov 06, 2009 | 11.83 | 12.28 | 11.79 | 12.03 | 3,561,187 | +0.09(+0.78%) |
Nov 05, 2009 | 11.66 | 12.09 | 11.60 | 11.94 | 5,403,250 | +0.46(+4.04%) |
Nov 04, 2009 | 11.63 | 11.73 | 11.45 | 11.48 | 4,025,943 | +0.08(+0.66%) |
Nov 03, 2009 | 11.39 | 11.44 | 11.21 | 11.40 | 5,772,765 | -0.13(-1.17%) |
Nov 02, 2009 | 11.30 | 11.73 | 11.22 | 11.54 | 5,026,095 | +0.27(+2.39%) |
Oct 30, 2009 | 12.04 | 12.04 | 11.23 | 11.27 | 5,606,175 | -0.75(-6.24%) |
Oct 29, 2009 | 11.74 | 12.12 | 11.66 | 12.02 | 4,686,494 | +0.49(+4.24%) |
Oct 28, 2009 | 12.23 | 12.34 | 11.50 | 11.53 | 6,702,502 | -0.81(-6.55%) |
Oct 27, 2009 | 12.64 | 12.88 | 12.30 | 12.34 | 6,332,392 | -0.29(-2.33%) |
Oct 26, 2009 | 12.65 | 12.97 | 12.58 | 12.63 | 9,032,156 | +0.03(+0.27%) |
Oct 23, 2009 | 12.53 | 12.65 | 12.47 | 12.60 | 4,476,399 | +0.07(+0.54%) |
Oct 22, 2009 | 12.51 | 12.64 | 12.27 | 12.53 | 3,466,664 | -0.07(-0.53%) |
Oct 21, 2009 | 12.61 | 13.01 | 12.55 | 12.60 | 3,957,776 | -0.13(-1.06%) |
Oct 20, 2009 | 12.57 | 12.77 | 12.52 | 12.73 | 3,530,039 | -0.05(-0.40%) |
Oct 19, 2009 | 12.47 | 12.92 | 12.47 | 12.78 | 4,328,918 | +0.34(+2.71%) |
Oct 16, 2009 | 12.69 | 12.78 | 12.28 | 12.45 | 4,843,122 | -0.35(-2.76%) |
Oct 15, 2009 | 12.85 | 12.87 | 12.63 | 12.80 | 3,348,758 | -0.15(-1.17%) |
Oct 14, 2009 | 12.55 | 12.99 | 12.44 | 12.95 | 7,009,744 | +0.62(+5.05%) |
Oct 13, 2009 | 12.27 | 12.40 | 12.09 | 12.33 | 5,698,881 | +0.07(+0.55%) |
Oct 12, 2009 | 12.28 | 12.37 | 12.14 | 12.26 | 3,820,043 | +0.18(+1.46%) |
Oct 09, 2009 | 11.82 | 12.11 | 11.71 | 12.08 | 2,802,603 | +0.34(+2.87%) |
Oct 08, 2009 | 11.81 | 12.04 | 11.64 | 11.75 | 6,356,506 | +0.03(+0.21%) |
Oct 07, 2009 | 11.64 | 11.76 | 11.49 | 11.72 | 5,211,912 | +0.03(+0.29%) |
Oct 06, 2009 | 11.54 | 11.84 | 11.49 | 11.69 | 8,541,982 | +0.24(+2.06%) |
Oct 05, 2009 | 11.00 | 11.52 | 10.93 | 11.45 | 7,899,948 | +0.56(+5.10%) |
Oct 02, 2009 | 10.64 | 10.97 | 10.54 | 10.90 | 7,322,022 | +0.04(+0.39%) |
Oct 01, 2009 | 11.29 | 11.34 | 10.86 | 10.86 | 9,661,648 | -0.44(-3.88%) |
Sep 30, 2009 | 10.98 | 11.41 | 10.89 | 11.29 | 17,223,026 | +0.95(+9.20%) |
Sep 29, 2009 | 10.50 | 10.55 | 10.16 | 10.34 | 8,393,317 | -0.08(-0.81%) |
Sep 28, 2009 | 10.08 | 10.54 | 10.05 | 10.43 | 3,948,237 | +0.43(+4.30%) |
Sep 25, 2009 | 10.43 | 10.45 | 9.718 | 9.996 | 7,852,695 | -0.56(-5.27%) |
Sep 24, 2009 | 10.88 | 10.88 | 10.54 | 10.55 | 6,406,785 | -0.13(-1.26%) |
Sep 23, 2009 | 10.40 | 11.10 | 10.40 | 10.69 | 6,582,219 | +0.29(+2.84%) |
Sep 22, 2009 | 10.50 | 10.52 | 10.38 | 10.39 | 3,226,394 | -0.05(-0.48%) |
Sep 21, 2009 | 10.36 | 10.49 | 10.25 | 10.44 | 4,178,680 | -0.01(-0.08%) |
Sep 18, 2009 | 10.15 | 10.45 | 10.02 | 10.45 | 10,989,849 | +0.42(+4.20%) |
Sep 17, 2009 | 10.24 | 10.58 | 10.03 | 10.03 | 4,647,005 | -0.24(-2.36%) |
Sep 16, 2009 | 10.11 | 10.51 | 10.11 | 10.27 | 6,161,573 | +0.26(+2.59%) |
Sep 15, 2009 | 10.01 | 10.31 | 9.971 | 10.01 | 4,469,420 | -0.02(-0.17%) |
Sep 14, 2009 | 9.828 | 10.03 | 9.642 | 10.03 | 3,121,941 | +0.12(+1.19%) |
Sep 11, 2009 | 9.937 | 10.00 | 9.727 | 9.912 | 2,078,206 | -0.01(-0.08%) |
Sep 10, 2009 | 9.963 | 10.07 | 9.853 | 9.920 | 3,370,188 | -0.04(-0.42%) |
Sep 09, 2009 | 9.356 | 10.11 | 9.289 | 9.963 | 5,265,070 | +0.60(+6.38%) |
Sep 08, 2009 | 9.440 | 9.533 | 9.280 | 9.365 | 5,107,111 | +0.03(+0.36%) |
Sep 04, 2009 | 9.045 | 9.339 | 8.910 | 9.331 | 3,257,668 | +0.30(+3.36%) |
Sep 03, 2009 | 8.885 | 9.036 | 8.847 | 9.028 | 3,104,591 | +0.13(+1.52%) |
Sep 02, 2009 | 9.196 | 9.205 | 8.767 | 8.893 | 5,750,656 | -0.33(-3.56%) |