Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 10.07 | 10.14 | 9.809 | 9.884 | 1,055,680 | -0.25(-2.50%) |
Nov 27, 2009 | 9.884 | 10.25 | 9.847 | 10.14 | 284,689 | -0.20(-1.90%) |
Nov 25, 2009 | 10.25 | 10.39 | 10.10 | 10.33 | 319,631 | +0.16(+1.57%) |
Nov 24, 2009 | 10.40 | 10.40 | 10.12 | 10.17 | 346,031 | -0.23(-2.25%) |
Nov 23, 2009 | 10.47 | 10.71 | 10.33 | 10.41 | 748,031 | +0.20(+1.93%) |
Nov 20, 2009 | 10.08 | 10.24 | 10.05 | 10.21 | 483,067 | +0.03(+0.28%) |
Nov 19, 2009 | 10.36 | 10.36 | 10.12 | 10.18 | 604,176 | -0.26(-2.51%) |
Nov 18, 2009 | 11.13 | 11.13 | 10.35 | 10.45 | 972,038 | -0.66(-5.91%) |
Nov 17, 2009 | 10.93 | 11.16 | 10.88 | 11.10 | 335,625 | +0.09(+0.85%) |
Nov 16, 2009 | 10.65 | 11.07 | 10.58 | 11.01 | 571,130 | +0.45(+4.26%) |
Nov 13, 2009 | 10.24 | 10.68 | 10.17 | 10.56 | 522,138 | +0.17(+1.62%) |
Nov 12, 2009 | 10.72 | 10.83 | 10.36 | 10.39 | 487,965 | -0.39(-3.65%) |
Nov 11, 2009 | 10.85 | 10.95 | 10.57 | 10.78 | 475,920 | +0.11(+1.05%) |
Nov 10, 2009 | 11.08 | 11.12 | 10.49 | 10.67 | 688,806 | -0.49(-4.37%) |
Nov 09, 2009 | 10.81 | 11.24 | 10.81 | 11.16 | 449,669 | +0.45(+4.20%) |
Nov 06, 2009 | 10.67 | 10.95 | 10.49 | 10.71 | 455,825 | +0.09(+0.88%) |
Nov 05, 2009 | 10.27 | 10.82 | 10.24 | 10.62 | 769,135 | +0.46(+4.52%) |
Nov 04, 2009 | 10.43 | 10.59 | 10.15 | 10.16 | 1,047,712 | -0.22(-2.17%) |
Nov 03, 2009 | 10.14 | 10.43 | 9.884 | 10.38 | 952,491 | +0.16(+1.56%) |
Nov 02, 2009 | 10.36 | 10.46 | 9.950 | 10.22 | 715,967 | -0.08(-0.82%) |
Oct 30, 2009 | 10.45 | 10.48 | 9.988 | 10.31 | 1,135,357 | -0.24(-2.31%) |
Oct 29, 2009 | 10.42 | 10.70 | 10.24 | 10.55 | 634,720 | +0.27(+2.64%) |
Oct 28, 2009 | 10.52 | 10.67 | 10.24 | 10.28 | 812,480 | -0.30(-2.83%) |
Oct 27, 2009 | 10.88 | 11.14 | 10.47 | 10.58 | 1,279,152 | -0.42(-3.83%) |
Oct 26, 2009 | 11.15 | 11.31 | 10.71 | 11.00 | 1,049,135 | -0.17(-1.51%) |
Oct 23, 2009 | 11.17 | 11.22 | 11.09 | 11.17 | 924,787 | -0.27(-2.38%) |
Oct 22, 2009 | 11.09 | 11.48 | 10.85 | 11.44 | 753,042 | +0.31(+2.78%) |
Oct 21, 2009 | 11.17 | 11.62 | 11.08 | 11.13 | 1,386,789 | -0.11(-1.00%) |
Oct 20, 2009 | 11.22 | 11.32 | 11.22 | 11.24 | 835,033 | -0.11(-0.99%) |
Oct 19, 2009 | 11.06 | 11.47 | 10.85 | 11.36 | 815,989 | +0.37(+3.41%) |
Oct 16, 2009 | 11.07 | 11.17 | 10.75 | 10.98 | 1,064,814 | -0.25(-2.25%) |
Oct 15, 2009 | 11.01 | 11.25 | 10.87 | 11.23 | 746,477 | +0.15(+1.35%) |
Oct 14, 2009 | 10.88 | 11.09 | 10.75 | 11.08 | 980,781 | +0.44(+4.14%) |
Oct 13, 2009 | 10.74 | 10.84 | 10.49 | 10.64 | 1,161,886 | -0.14(-1.30%) |
Oct 12, 2009 | 10.76 | 10.93 | 10.70 | 10.78 | 356,833 | +0.07(+0.61%) |
Oct 09, 2009 | 10.29 | 10.75 | 10.27 | 10.72 | 519,942 | +0.43(+4.19%) |
Oct 08, 2009 | 10.42 | 10.51 | 10.25 | 10.29 | 1,127,104 | -0.02(-0.18%) |
Oct 07, 2009 | 10.20 | 10.35 | 10.17 | 10.31 | 567,758 | -0.01(-0.09%) |
Oct 06, 2009 | 10.37 | 10.47 | 10.19 | 10.32 | 1,086,133 | +0.07(+0.64%) |
Oct 05, 2009 | 10.03 | 10.32 | 9.969 | 10.25 | 854,459 | +0.28(+2.82%) |
Oct 02, 2009 | 10.42 | 10.52 | 9.922 | 9.969 | 1,229,298 | -0.61(-5.76%) |
Oct 01, 2009 | 10.60 | 10.74 | 10.43 | 10.58 | 884,347 | -0.14(-1.31%) |
Sep 30, 2009 | 10.89 | 11.01 | 10.42 | 10.72 | 559,267 | -0.15(-1.38%) |
Sep 29, 2009 | 10.96 | 11.10 | 10.80 | 10.87 | 835,985 | -0.11(-1.02%) |
Sep 28, 2009 | 10.78 | 11.04 | 10.68 | 10.98 | 668,896 | +0.31(+2.90%) |
Sep 25, 2009 | 10.85 | 10.90 | 10.43 | 10.67 | 909,849 | -0.28(-2.57%) |
Sep 24, 2009 | 11.28 | 11.32 | 10.94 | 10.95 | 1,150,353 | -0.28(-2.50%) |
Sep 23, 2009 | 11.20 | 11.42 | 11.03 | 11.23 | 962,863 | +0.07(+0.67%) |
Sep 22, 2009 | 11.06 | 11.23 | 10.92 | 11.16 | 574,943 | +0.24(+2.23%) |
Sep 21, 2009 | 10.88 | 11.06 | 10.73 | 10.92 | 415,830 | -0.08(-0.77%) |
Sep 18, 2009 | 11.24 | 11.40 | 10.90 | 11.00 | 1,104,456 | -0.22(-2.00%) |
Sep 17, 2009 | 10.90 | 11.24 | 10.86 | 11.22 | 1,359,276 | +0.39(+3.63%) |
Sep 16, 2009 | 10.61 | 11.22 | 10.58 | 10.83 | 888,703 | +0.25(+2.39%) |
Sep 15, 2009 | 10.57 | 10.87 | 10.45 | 10.58 | 557,763 | +0.01(+0.09%) |
Sep 14, 2009 | 10.80 | 10.80 | 10.25 | 10.57 | 847,184 | -0.31(-2.84%) |
Sep 11, 2009 | 10.69 | 10.99 | 10.58 | 10.88 | 834,409 | +0.18(+1.66%) |
Sep 10, 2009 | 10.54 | 10.75 | 10.44 | 10.70 | 434,984 | +0.11(+1.06%) |
Sep 09, 2009 | 10.22 | 10.69 | 10.11 | 10.59 | 539,855 | +0.35(+3.38%) |
Sep 08, 2009 | 10.29 | 10.41 | 10.14 | 10.24 | 396,982 | +0.10(+1.02%) |
Sep 04, 2009 | 9.838 | 10.17 | 9.706 | 10.14 | 327,856 | +0.22(+2.27%) |
Sep 03, 2009 | 9.631 | 9.913 | 9.566 | 9.913 | 510,902 | +0.30(+3.12%) |
Sep 02, 2009 | 9.791 | 9.922 | 9.585 | 9.613 | 613,957 | -0.24(-2.47%) |