Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 12.96 | 13.04 | 12.46 | 12.70 | 171,419 | +0.04(+0.29%) |
Nov 27, 2009 | 12.60 | 12.68 | 12.51 | 12.67 | 3,504 | +0.01(+0.08%) |
Nov 25, 2009 | 12.56 | 12.76 | 12.53 | 12.66 | 76,340 | +0.18(+1.47%) |
Nov 24, 2009 | 12.22 | 12.47 | 12.22 | 12.47 | 111,551 | +0.27(+2.19%) |
Nov 23, 2009 | 12.37 | 12.37 | 12.20 | 12.21 | 38,757 | -0.04(-0.30%) |
Nov 20, 2009 | 12.41 | 12.41 | 12.07 | 12.24 | 71,016 | -0.13(-1.02%) |
Nov 19, 2009 | 12.21 | 12.37 | 12.00 | 12.37 | 73,525 | +0.22(+1.81%) |
Nov 18, 2009 | 12.13 | 12.16 | 11.94 | 12.15 | 38,666 | +0.06(+0.48%) |
Nov 17, 2009 | 11.95 | 12.17 | 11.94 | 12.09 | 45,162 | +0.15(+1.27%) |
Nov 16, 2009 | 11.79 | 12.02 | 11.66 | 11.94 | 96,585 | +0.18(+1.56%) |
Nov 13, 2009 | 11.73 | 11.80 | 11.71 | 11.75 | 32,170 | +0.02(+0.18%) |
Nov 12, 2009 | 11.74 | 11.81 | 11.69 | 11.73 | 24,134 | +0.02(+0.18%) |
Nov 11, 2009 | 11.88 | 11.92 | 11.63 | 11.71 | 65,282 | +0.03(+0.27%) |
Nov 10, 2009 | 11.85 | 11.86 | 11.68 | 11.68 | 39,969 | -0.25(-2.07%) |
Nov 09, 2009 | 11.90 | 12.12 | 11.76 | 11.93 | 81,588 | +0.03(+0.26%) |
Nov 06, 2009 | 11.99 | 12.03 | 11.84 | 11.90 | 63,412 | -0.03(-0.26%) |
Nov 05, 2009 | 11.55 | 12.09 | 11.55 | 11.93 | 166,156 | +0.53(+4.65%) |
Nov 04, 2009 | 11.54 | 11.62 | 11.40 | 11.40 | 46,297 | +0.05(+0.42%) |
Nov 03, 2009 | 11.42 | 11.51 | 11.27 | 11.35 | 66,088 | +0.10(+0.89%) |
Nov 02, 2009 | 11.64 | 11.64 | 11.18 | 11.25 | 88,685 | -0.18(-1.56%) |
Oct 30, 2009 | 11.54 | 11.67 | 11.29 | 11.43 | 49,383 | -0.05(-0.46%) |
Oct 29, 2009 | 11.24 | 11.68 | 11.23 | 11.48 | 84,676 | +0.24(+2.15%) |
Oct 28, 2009 | 11.37 | 11.47 | 11.09 | 11.24 | 103,658 | -0.09(-0.79%) |
Oct 27, 2009 | 11.32 | 11.47 | 11.13 | 11.33 | 61,332 | -0.07(-0.60%) |
Oct 26, 2009 | 11.66 | 11.66 | 11.30 | 11.40 | 65,326 | -0.17(-1.45%) |
Oct 23, 2009 | 11.61 | 11.81 | 11.47 | 11.57 | 51,516 | -0.15(-1.30%) |
Oct 22, 2009 | 11.63 | 11.81 | 11.44 | 11.72 | 68,283 | +0.15(+1.32%) |
Oct 21, 2009 | 11.45 | 11.76 | 11.45 | 11.57 | 59,221 | +0.07(+0.64%) |
Oct 20, 2009 | 11.34 | 11.54 | 11.31 | 11.49 | 132,106 | +0.10(+0.88%) |
Oct 19, 2009 | 11.36 | 11.54 | 11.27 | 11.39 | 123,293 | +0.09(+0.84%) |
Oct 16, 2009 | 11.37 | 11.38 | 11.29 | 11.30 | 101,791 | -0.03(-0.30%) |
Oct 15, 2009 | 11.42 | 11.42 | 11.23 | 11.33 | 86,704 | +0.07(+0.63%) |
Oct 14, 2009 | 11.30 | 11.49 | 11.18 | 11.26 | 117,106 | -0.03(-0.23%) |
Oct 13, 2009 | 11.30 | 11.30 | 11.21 | 11.29 | 42,931 | +0.02(+0.21%) |
Oct 12, 2009 | 11.24 | 11.29 | 11.16 | 11.26 | 162,744 | +0.05(+0.44%) |
Oct 09, 2009 | 11.17 | 11.26 | 11.17 | 11.21 | 17,000 | +0.07(+0.66%) |
Oct 08, 2009 | 11.20 | 11.20 | 11.06 | 11.14 | 61,381 | +0.07(+0.66%) |
Oct 07, 2009 | 11.19 | 11.19 | 10.97 | 11.07 | 27,277 | -0.04(-0.33%) |
Oct 06, 2009 | 10.99 | 11.12 | 10.84 | 11.10 | 49,512 | +0.32(+2.92%) |
Oct 05, 2009 | 10.24 | 10.80 | 10.24 | 10.79 | 79,274 | +0.46(+4.47%) |
Oct 02, 2009 | 10.50 | 10.70 | 10.24 | 10.33 | 58,111 | -0.22(-2.09%) |
Oct 01, 2009 | 10.75 | 10.82 | 10.50 | 10.55 | 41,737 | -0.26(-2.38%) |
Sep 30, 2009 | 10.87 | 10.87 | 10.71 | 10.80 | 30,458 | -0.03(-0.24%) |
Sep 29, 2009 | 10.67 | 10.87 | 10.66 | 10.83 | 33,357 | +0.20(+1.93%) |
Sep 28, 2009 | 10.56 | 10.70 | 10.28 | 10.63 | 72,896 | +0.24(+2.27%) |
Sep 25, 2009 | 10.36 | 10.60 | 10.27 | 10.39 | 54,971 | -0.11(-1.00%) |
Sep 24, 2009 | 11.02 | 11.02 | 10.33 | 10.49 | 136,853 | -0.40(-3.71%) |
Sep 23, 2009 | 11.29 | 11.29 | 10.89 | 10.90 | 79,607 | -0.35(-3.13%) |
Sep 22, 2009 | 11.16 | 11.41 | 11.05 | 11.25 | 76,068 | +0.10(+0.89%) |
Sep 21, 2009 | 10.91 | 11.16 | 10.63 | 11.15 | 128,104 | +0.02(+0.14%) |
Sep 18, 2009 | 10.89 | 11.13 | 10.67 | 11.13 | 83,996 | +0.19(+1.73%) |
Sep 17, 2009 | 10.81 | 11.02 | 10.76 | 10.95 | 112,546 | +0.05(+0.46%) |
Sep 16, 2009 | 10.87 | 11.02 | 10.77 | 10.90 | 96,259 | +0.06(+0.51%) |
Sep 15, 2009 | 10.64 | 10.87 | 10.48 | 10.84 | 91,103 | +0.26(+2.43%) |
Sep 14, 2009 | 10.08 | 10.66 | 10.00 | 10.58 | 86,762 | +0.31(+3.01%) |
Sep 11, 2009 | 10.29 | 10.40 | 10.16 | 10.27 | 54,632 | -0.02(-0.15%) |
Sep 10, 2009 | 10.40 | 10.47 | 10.16 | 10.29 | 100,981 | -0.17(-1.61%) |
Sep 09, 2009 | 10.50 | 10.64 | 10.44 | 10.46 | 70,502 | -0.05(-0.45%) |
Sep 08, 2009 | 10.24 | 10.53 | 10.24 | 10.50 | 78,630 | +0.17(+1.63%) |
Sep 04, 2009 | 10.35 | 10.35 | 10.11 | 10.34 | 42,600 | -0.01(-0.10%) |
Sep 03, 2009 | 10.44 | 10.53 | 10.03 | 10.35 | 69,745 | +0.12(+1.13%) |
Sep 02, 2009 | 10.31 | 10.44 | 10.12 | 10.23 | 53,680 | -0.10(-0.97%) |