Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 12.17 | 12.48 | 11.99 | 12.48 | 103,970 | +0.24(+2.00%) |
Nov 27, 2009 | 11.92 | 12.55 | 11.92 | 12.23 | 49,407 | -0.04(-0.35%) |
Nov 25, 2009 | 12.40 | 12.50 | 12.17 | 12.28 | 46,695 | -0.06(-0.47%) |
Nov 24, 2009 | 12.21 | 12.46 | 11.94 | 12.33 | 105,007 | +0.30(+2.45%) |
Nov 23, 2009 | 11.85 | 12.31 | 11.85 | 12.04 | 41,784 | +0.34(+2.89%) |
Nov 20, 2009 | 11.42 | 11.81 | 11.42 | 11.70 | 35,698 | +0.15(+1.31%) |
Nov 19, 2009 | 11.48 | 11.59 | 11.39 | 11.55 | 96,687 | -0.02(-0.19%) |
Nov 18, 2009 | 11.44 | 11.59 | 11.34 | 11.57 | 32,636 | +0.18(+1.58%) |
Nov 17, 2009 | 11.37 | 11.49 | 11.30 | 11.39 | 16,171 | -0.01(-0.06%) |
Nov 16, 2009 | 10.86 | 11.47 | 10.86 | 11.40 | 72,080 | +0.67(+6.24%) |
Nov 13, 2009 | 10.73 | 10.88 | 10.62 | 10.73 | 36,318 | -0.08(-0.73%) |
Nov 12, 2009 | 11.55 | 11.66 | 10.80 | 10.81 | 63,787 | -0.72(-6.25%) |
Nov 11, 2009 | 11.25 | 11.70 | 11.17 | 11.53 | 66,131 | +0.38(+3.42%) |
Nov 10, 2009 | 11.07 | 11.22 | 11.07 | 11.14 | 56,393 | -0.09(-0.77%) |
Nov 09, 2009 | 10.76 | 11.26 | 10.76 | 11.23 | 69,150 | +0.55(+5.12%) |
Nov 06, 2009 | 10.84 | 10.90 | 10.65 | 10.68 | 49,469 | -0.22(-2.05%) |
Nov 05, 2009 | 10.80 | 10.97 | 10.80 | 10.91 | 45,122 | +0.26(+2.43%) |
Nov 04, 2009 | 10.96 | 10.99 | 10.64 | 10.65 | 94,269 | -0.24(-2.25%) |
Nov 03, 2009 | 10.63 | 11.13 | 10.50 | 10.89 | 46,590 | +0.26(+2.44%) |
Nov 02, 2009 | 10.58 | 10.78 | 10.27 | 10.63 | 44,436 | +0.11(+1.03%) |
Oct 30, 2009 | 10.94 | 11.16 | 10.43 | 10.53 | 95,462 | -0.49(-4.44%) |
Oct 29, 2009 | 10.90 | 11.12 | 10.69 | 11.02 | 33,868 | +0.23(+2.14%) |
Oct 28, 2009 | 10.80 | 11.25 | 10.78 | 10.78 | 123,661 | -0.29(-2.60%) |
Oct 27, 2009 | 11.06 | 11.36 | 10.99 | 11.07 | 54,111 | +0.01(+0.07%) |
Oct 26, 2009 | 11.39 | 11.45 | 11.04 | 11.07 | 38,775 | -0.24(-2.16%) |
Oct 23, 2009 | 11.34 | 11.56 | 11.29 | 11.31 | 35,163 | -0.20(-1.75%) |
Oct 22, 2009 | 11.40 | 11.51 | 11.24 | 11.51 | 27,616 | +0.10(+0.88%) |
Oct 21, 2009 | 11.38 | 11.67 | 11.24 | 11.41 | 70,376 | +0.04(+0.32%) |
Oct 20, 2009 | 11.31 | 11.44 | 11.28 | 11.38 | 66,417 | +0.08(+0.70%) |
Oct 19, 2009 | 11.30 | 11.71 | 11.24 | 11.30 | 18,194 | +0.07(+0.64%) |
Oct 16, 2009 | 11.29 | 11.29 | 11.16 | 11.22 | 33,427 | -0.02(-0.19%) |
Oct 15, 2009 | 11.23 | 11.35 | 11.20 | 11.25 | 17,238 | -0.15(-1.33%) |
Oct 14, 2009 | 11.30 | 11.40 | 11.16 | 11.40 | 20,169 | +0.25(+2.26%) |
Oct 13, 2009 | 11.17 | 11.31 | 11.10 | 11.14 | 24,022 | -0.01(-0.13%) |
Oct 12, 2009 | 11.17 | 11.28 | 11.09 | 11.16 | 23,334 | -0.11(-0.96%) |
Oct 09, 2009 | 10.84 | 11.27 | 10.84 | 11.27 | 40,089 | +0.45(+4.19%) |
Oct 08, 2009 | 10.98 | 11.11 | 10.81 | 10.81 | 34,754 | -0.06(-0.53%) |
Oct 07, 2009 | 11.02 | 11.12 | 10.79 | 10.87 | 65,015 | -0.34(-3.02%) |
Oct 06, 2009 | 11.25 | 11.25 | 10.78 | 11.21 | 18,126 | +0.09(+0.78%) |
Oct 05, 2009 | 10.91 | 11.14 | 10.68 | 11.12 | 49,965 | +0.31(+2.86%) |
Oct 02, 2009 | 10.86 | 11.38 | 10.71 | 10.81 | 49,819 | -0.14(-1.25%) |
Oct 01, 2009 | 11.76 | 11.76 | 10.90 | 10.95 | 52,961 | -0.86(-7.26%) |
Sep 30, 2009 | 12.09 | 12.10 | 11.48 | 11.81 | 64,983 | -0.23(-1.91%) |
Sep 29, 2009 | 12.35 | 12.35 | 11.94 | 12.04 | 13,614 | -0.26(-2.11%) |
Sep 28, 2009 | 11.88 | 12.38 | 11.74 | 12.30 | 39,867 | +0.47(+3.96%) |
Sep 25, 2009 | 11.95 | 12.17 | 11.71 | 11.83 | 28,218 | -0.17(-1.38%) |
Sep 24, 2009 | 12.54 | 12.60 | 11.79 | 11.99 | 70,357 | -0.63(-4.96%) |
Sep 23, 2009 | 12.67 | 12.76 | 12.55 | 12.62 | 32,517 | -0.06(-0.45%) |
Sep 22, 2009 | 12.77 | 12.77 | 12.58 | 12.68 | 16,441 | +0.08(+0.63%) |
Sep 21, 2009 | 12.52 | 12.77 | 12.43 | 12.60 | 21,206 | -0.14(-1.07%) |
Sep 18, 2009 | 12.34 | 12.74 | 12.12 | 12.74 | 109,664 | +0.52(+4.24%) |
Sep 17, 2009 | 12.36 | 12.38 | 12.19 | 12.22 | 29,879 | -0.12(-0.99%) |
Sep 16, 2009 | 12.03 | 12.34 | 11.80 | 12.34 | 63,187 | +0.33(+2.76%) |
Sep 15, 2009 | 11.70 | 12.01 | 11.70 | 12.01 | 30,600 | -0.01(-0.12%) |
Sep 14, 2009 | 11.76 | 12.04 | 11.76 | 12.02 | 47,769 | +0.27(+2.27%) |
Sep 11, 2009 | 12.02 | 12.02 | 11.71 | 11.76 | 56,290 | -0.27(-2.27%) |
Sep 10, 2009 | 11.81 | 12.07 | 11.56 | 12.03 | 39,071 | +0.24(+2.01%) |
Sep 09, 2009 | 11.53 | 11.94 | 11.49 | 11.79 | 28,853 | +0.22(+1.93%) |
Sep 08, 2009 | 12.29 | 12.29 | 11.55 | 11.57 | 86,120 | -0.60(-4.97%) |
Sep 04, 2009 | 11.94 | 12.22 | 11.87 | 12.17 | 44,763 | +0.23(+1.93%) |
Sep 03, 2009 | 11.57 | 11.94 | 11.54 | 11.94 | 28,171 | +0.39(+3.36%) |
Sep 02, 2009 | 11.32 | 11.71 | 11.32 | 11.56 | 147,770 | +0.19(+1.71%) |